BKK:SINO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.98	0.99	0.96	0.98	-	2.08%	156,500
Aug 25, 2026	0.94	0.96	0.94	0.96	0.96	-	9,900
Aug 24, 2026	0.97	0.97	0.93	0.96	0.96	-	43,500
Aug 21, 2026	0.95	0.96	0.93	0.96	0.96	1.05%	187,501
Aug 20, 2026	0.95	0.96	0.94	0.95	0.95	0.47%	225,251
Aug 19, 2026	0.97	0.98	0.92	0.96	0.95	-1.03%	457,968
Aug 18, 2026	0.97	0.98	0.95	0.97	0.96	1.04%	72,362
Aug 17, 2026	0.96	0.98	0.95	0.96	0.95	1.05%	83,735
Aug 14, 2026	0.95	0.98	0.93	0.95	0.94	1.06%	1,397,402
Aug 13, 2026	0.97	0.97	0.93	0.94	0.93	-2.08%	525,942
Aug 11, 2026	0.97	0.99	0.95	0.96	0.95	-	1,116,612
Aug 10, 2026	0.93	0.97	0.92	0.96	0.95	4.35%	569,924
Aug 7, 2026	0.96	0.96	0.92	0.92	0.91	-2.13%	699,000
Aug 6, 2026	0.95	0.97	0.94	0.94	0.93	-1.05%	708,500
Aug 5, 2026	0.94	1.02	0.93	0.95	0.94	1.06%	6,637,811
Aug 4, 2026	0.91	0.94	0.90	0.94	0.93	1.08%	314,200
Aug 3, 2026	0.91	0.93	0.91	0.93	0.92	1.09%	457,005
Jul 31, 2026	0.92	0.93	0.91	0.92	0.91	-	38,801
Jul 30, 2026	0.93	0.93	0.90	0.92	0.91	-	169,050
Jul 27, 2026	0.94	0.94	0.91	0.92	0.91	-1.08%	84,404
Jul 24, 2026	0.94	0.95	0.92	0.93	0.92	-	317,501
Jul 23, 2026	0.95	0.97	0.93	0.93	0.92	-2.11%	519,600
Jul 22, 2026	0.94	0.99	0.94	0.95	0.94	2.15%	3,303,504
Jul 21, 2026	0.92	0.96	0.91	0.93	0.92	1.09%	1,718,422
Jul 20, 2026	0.90	0.92	0.89	0.92	0.91	-	272,000
Jul 17, 2026	0.91	0.92	0.89	0.92	0.91	1.10%	449,001
Jul 16, 2026	0.91	0.91	0.90	0.91	0.90	-	364,001
Jul 15, 2026	0.89	0.93	0.89	0.91	0.90	-	783,401
Jul 14, 2026	0.90	0.91	0.89	0.91	0.90	-	188,900
Jul 13, 2026	0.91	0.92	0.90	0.91	0.90	-	213,601
Jul 10, 2026	0.90	0.91	0.90	0.91	0.90	1.11%	568,200
Jul 9, 2026	0.89	0.92	0.88	0.90	0.89	1.12%	794,301
Jul 8, 2026	0.92	0.92	0.87	0.89	0.88	-1.11%	1,173,641
Jul 7, 2026	0.89	0.93	0.89	0.90	0.89	-	486,800
Jul 6, 2026	0.91	0.91	0.89	0.90	0.89	-1.10%	60,900
Jul 3, 2026	0.91	0.92	0.91	0.91	0.90	1.11%	111,500
Jul 2, 2026	0.90	0.90	0.88	0.90	0.89	-	232,510
Jul 1, 2026	0.94	0.94	0.89	0.90	0.89	-1.10%	341,400
Jun 30, 2026	0.92	0.93	0.90	0.91	0.90	1.11%	423,209
Jun 29, 2026	0.92	0.94	0.89	0.90	0.89	-	499,599
Jun 26, 2026	0.91	0.92	0.90	0.90	0.89	-1.10%	12,399
Jun 25, 2026	0.92	0.92	0.90	0.91	0.90	-	48,350
Jun 24, 2026	0.89	0.92	0.89	0.91	0.90	1.11%	138,400
Jun 23, 2026	0.90	0.92	0.88	0.90	0.89	-1.10%	271,400
Jun 22, 2026	0.91	0.91	0.90	0.91	0.90	-	73,800
Jun 19, 2026	0.91	0.92	0.89	0.91	0.90	1.11%	228,200
Jun 18, 2026	0.91	0.91	0.90	0.90	0.89	-2.17%	41,100
Jun 17, 2026	0.91	0.92	0.91	0.92	0.91	-	151,500
Jun 16, 2026	0.89	0.92	0.89	0.92	0.91	2.22%	154,115
Jun 15, 2026	0.92	0.92	0.90	0.90	0.89	-	152,902