BKK:SINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.94	0.94	0.91	0.92	0.92	-1.08%	84,404
Jul 24, 2026	0.94	0.95	0.92	0.93	0.93	-	317,501
Jul 23, 2026	0.95	0.97	0.93	0.93	0.93	-2.11%	519,600
Jul 22, 2026	0.94	0.99	0.94	0.95	0.95	2.15%	3,303,504
Jul 21, 2026	0.92	0.96	0.91	0.93	0.93	1.09%	1,718,422
Jul 20, 2026	0.90	0.92	0.89	0.92	0.92	-	272,000
Jul 17, 2026	0.91	0.92	0.89	0.92	0.92	1.10%	449,001
Jul 16, 2026	0.91	0.91	0.90	0.91	0.91	-	364,001
Jul 15, 2026	0.89	0.93	0.89	0.91	0.91	-	783,401
Jul 14, 2026	0.90	0.91	0.89	0.91	0.91	-	188,900
Jul 13, 2026	0.91	0.92	0.90	0.91	0.91	-	213,601
Jul 10, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	568,200
Jul 9, 2026	0.89	0.92	0.88	0.90	0.90	1.12%	794,301
Jul 8, 2026	0.92	0.92	0.87	0.89	0.89	-1.11%	1,173,641
Jul 7, 2026	0.89	0.93	0.89	0.90	0.90	-	486,800
Jul 6, 2026	0.91	0.91	0.89	0.90	0.90	-1.10%	60,900
Jul 3, 2026	0.91	0.92	0.91	0.91	0.91	1.11%	111,500
Jul 2, 2026	0.90	0.90	0.88	0.90	0.90	-	232,510
Jul 1, 2026	0.94	0.94	0.89	0.90	0.90	-1.10%	341,400
Jun 30, 2026	0.92	0.93	0.90	0.91	0.91	1.11%	423,209
Jun 29, 2026	0.92	0.94	0.89	0.90	0.90	-	499,599
Jun 26, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	12,399
Jun 25, 2026	0.92	0.92	0.90	0.91	0.91	-	48,350
Jun 24, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	138,400
Jun 23, 2026	0.90	0.92	0.88	0.90	0.90	-1.10%	271,400
Jun 22, 2026	0.91	0.91	0.90	0.91	0.91	-	73,800
Jun 19, 2026	0.91	0.92	0.89	0.91	0.91	1.11%	228,200
Jun 18, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	41,100
Jun 17, 2026	0.91	0.92	0.91	0.92	0.92	-	151,500
Jun 16, 2026	0.89	0.92	0.89	0.92	0.92	2.22%	154,115
Jun 15, 2026	0.92	0.92	0.90	0.90	0.90	-	152,902
Jun 12, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	362,500
Jun 11, 2026	0.90	0.92	0.89	0.91	0.91	2.25%	257,000
Jun 10, 2026	0.91	0.92	0.89	0.89	0.89	-3.26%	112,200
Jun 9, 2026	0.93	0.93	0.91	0.92	0.92	-	268,715
Jun 8, 2026	0.91	0.96	0.90	0.92	0.92	1.10%	2,020,900
Jun 5, 2026	0.91	0.91	0.89	0.91	0.91	-	41,831
Jun 4, 2026	0.91	0.91	0.89	0.91	0.91	-	46,200
Jun 2, 2026	0.93	0.93	0.88	0.91	0.91	-2.15%	749,776
May 29, 2026	0.94	0.94	0.88	0.93	0.93	2.20%	171,990
May 28, 2026	0.90	0.94	0.90	0.91	0.91	1.11%	142,808
May 27, 2026	0.90	0.91	0.88	0.90	0.90	-	88,264
May 26, 2026	0.89	0.91	0.89	0.90	0.90	-	25,811
May 25, 2026	0.90	0.92	0.89	0.90	0.90	-	23,984
May 22, 2026	0.94	0.94	0.89	0.90	0.90	-1.10%	287,103
May 21, 2026	0.88	0.94	0.88	0.91	0.91	5.81%	1,383,800
May 20, 2026	0.89	0.91	0.86	0.86	0.86	-1.15%	117,000
May 19, 2026	0.88	0.92	0.87	0.87	0.87	-1.14%	78,201
May 18, 2026	0.88	0.88	0.88	0.88	0.88	-	31,800
May 15, 2026	0.88	0.90	0.88	0.88	0.88	-	21,700