BKK:SINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.87	0.90	0.87	0.90	0.90	1.12%	83,800
Apr 29, 2026	0.87	0.90	0.87	0.89	0.89	1.14%	132,810
Apr 28, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	31,701
Apr 27, 2026	0.89	0.91	0.87	0.89	0.89	1.14%	78,000
Apr 24, 2026	0.90	0.90	0.88	0.88	0.88	-2.22%	20,300
Apr 23, 2026	0.86	0.91	0.86	0.90	0.90	1.12%	471,000
Apr 22, 2026	0.89	0.89	0.87	0.89	0.89	-	54,806
Apr 21, 2026	0.85	0.93	0.85	0.89	0.89	4.71%	781,203
Apr 20, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	280,902
Apr 17, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	11,316
Apr 16, 2026	0.87	0.88	0.86	0.87	0.87	1.16%	100,107
Apr 10, 2026	0.85	0.87	0.85	0.86	0.86	-1.15%	13,400
Apr 9, 2026	0.85	0.87	0.85	0.87	0.87	-	1,700
Apr 8, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	123,443
Apr 7, 2026	0.85	0.85	0.83	0.85	0.85	-1.16%	100,830
Apr 3, 2026	0.86	0.86	0.85	0.86	0.86	-	3,301
Apr 2, 2026	0.86	0.86	0.83	0.86	0.86	-	39,605
Apr 1, 2026	0.87	0.87	0.85	0.86	0.86	1.18%	8,000
Mar 31, 2026	0.85	0.86	0.85	0.85	0.85	-1.16%	68,500
Mar 30, 2026	0.84	0.86	0.84	0.86	0.86	2.38%	88,901
Mar 27, 2026	0.84	0.85	0.84	0.84	0.84	-1.18%	47,710
Mar 26, 2026	0.85	0.85	0.83	0.85	0.85	-	84,501
Mar 25, 2026	0.85	0.85	0.83	0.85	0.85	-	89,749
Mar 24, 2026	0.85	0.86	0.83	0.85	0.85	-	163,519
Mar 23, 2026	0.85	0.85	0.84	0.85	0.85	-1.16%	81,000
Mar 20, 2026	0.87	0.87	0.85	0.86	0.86	-1.15%	240,800
Mar 19, 2026	0.88	0.89	0.87	0.87	0.87	-2.25%	19,502
Mar 18, 2026	0.89	0.89	0.88	0.89	0.89	-1.11%	7,301
Mar 17, 2026	0.90	0.90	0.89	0.90	0.90	2.27%	36,500
Mar 16, 2026	0.88	0.89	0.87	0.88	0.88	-	132,900
Mar 13, 2026	0.88	0.88	0.87	0.88	0.88	-	26,300
Mar 12, 2026	0.87	0.89	0.87	0.88	0.88	2.33%	295,031
Mar 11, 2026	0.88	0.93	0.86	0.86	0.86	-2.27%	223,500
Mar 10, 2026	0.89	0.89	0.86	0.88	0.88	-1.12%	111,901
Mar 9, 2026	0.88	0.89	0.84	0.89	0.89	1.14%	209,410
Mar 6, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	39,647
Mar 5, 2026	0.84	0.90	0.84	0.89	0.89	5.95%	281,722
Mar 4, 2026	0.90	0.90	0.80	0.84	0.84	-5.62%	405,223
Mar 2, 2026	0.88	0.91	0.87	0.89	0.89	2.30%	230,502
Feb 27, 2026	0.93	0.94	0.87	0.87	0.87	-5.43%	495,300
Feb 26, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	67,510
Feb 25, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	81,625
Feb 24, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	326,903
Feb 23, 2026	0.94	0.94	0.91	0.91	0.91	-4.21%	469,581
Feb 20, 2026	0.96	0.97	0.93	0.95	0.95	-	264,302
Feb 19, 2026	0.97	0.97	0.95	0.95	0.95	-	480,902
Feb 18, 2026	0.95	0.97	0.95	0.95	0.95	1.06%	674,524
Feb 17, 2026	0.93	0.97	0.92	0.94	0.94	1.08%	472,102
Feb 16, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	117,263
Feb 13, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	203,322