Sino Biopharmaceutical Limited (BKK:SINOBIO19)
Thailand · Delayed Price · Currency is THB 4.240
-0.340 (-7.42%)
At close: Oct 22, 2026
BKK:SINOBIO19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.36 | 4.40 | 4.20 | 4.24 | 4.24 | -7.42% | 144,192 |
| Oct 21, 2026 | 4.66 | 4.72 | 4.58 | 4.58 | 4.58 | -0.43% | 47,029 |
| Oct 20, 2026 | 4.58 | 4.64 | 4.58 | 4.60 | 4.60 | 3.14% | 61,432 |
| Oct 19, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | -0.45% | 1,722 |
| Oct 15, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | 1.82% | 14,908 |
| Oct 14, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | -5.17% | 55,117 |
| Oct 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | 27,549 |
| Oct 9, 2026 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | -1.70% | 16,820 |
| Oct 8, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -3.69% | 67,126 |
| Oct 7, 2026 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | -1.61% | 19,442 |
| Oct 6, 2026 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 3.77% | 25,347 |
| Oct 5, 2026 | 4.74 | 4.80 | 4.74 | 4.78 | 4.78 | -0.42% | 46,016 |
| Oct 2, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -2.44% | 7,258 |
| Oct 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | 24 |
| Sep 30, 2026 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | 3.39% | 76,911 |
| Sep 29, 2026 | 4.70 | 4.76 | 4.70 | 4.72 | 4.72 | -0.42% | 1,901 |
| Sep 28, 2026 | 4.74 | 4.74 | 4.68 | 4.74 | 4.74 | -0.42% | 11,804 |
| Sep 25, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 2,100 |
| Sep 24, 2026 | 4.76 | 4.78 | 4.76 | 4.76 | 4.76 | -0.83% | 12,611 |
| Sep 23, 2026 | 4.92 | 4.94 | 4.80 | 4.80 | 4.80 | -3.23% | 171,942 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.92 | 4.96 | 4.96 | -1.78% | 34,704 |
| Sep 21, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 7.91% | 167,052 |
| Sep 18, 2026 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | -0.43% | 79,379 |
| Sep 17, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | - | 57,900 |
| Sep 16, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 1.73% | 152,485 |
| Sep 15, 2026 | 4.68 | 4.68 | 4.60 | 4.62 | 4.62 | -0.86% | 385,052 |
| Sep 14, 2026 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 4.48% | 124,683 |
| Sep 11, 2026 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -3.46% | 252,830 |
| Sep 10, 2026 | 4.64 | 4.66 | 4.58 | 4.62 | 4.62 | -2.12% | 94,931 |
| Sep 9, 2026 | 4.82 | 4.82 | 4.68 | 4.72 | 4.72 | -4.45% | 278,099 |
| Sep 8, 2026 | 4.70 | 4.94 | 4.70 | 4.94 | 4.94 | 6.93% | 638,905 |
| Sep 7, 2026 | 4.66 | 4.68 | 4.60 | 4.62 | 4.62 | -0.86% | 350,755 |
| Sep 4, 2026 | 4.74 | 4.76 | 4.64 | 4.66 | 4.66 | -1.69% | 617,858 |
| Sep 3, 2026 | 4.60 | 4.76 | 4.58 | 4.74 | 4.74 | 5.33% | 740,628 |
| Sep 2, 2026 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.45% | 54,902 |
| Sep 1, 2026 | 4.50 | 4.52 | 4.44 | 4.48 | 4.48 | -2.22% | 236,268 |
| Aug 31, 2026 | 4.60 | 4.64 | 4.58 | 4.64 | 4.58 | -1.69% | 171,226 |
| Aug 28, 2026 | 4.76 | 4.80 | 4.70 | 4.72 | 4.66 | -0.84% | 350,288 |
| Aug 27, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.70 | -1.24% | 33,235 |
| Aug 26, 2026 | 4.84 | 4.86 | 4.78 | 4.82 | 4.76 | 2.55% | 210,597 |
| Aug 25, 2026 | 4.62 | 4.72 | 4.62 | 4.70 | 4.64 | 0.86% | 544,340 |
| Aug 24, 2026 | 4.62 | 4.66 | 4.60 | 4.66 | 4.60 | -0.43% | 1,019,562 |
| Aug 21, 2026 | 4.66 | 4.70 | 4.62 | 4.68 | 4.62 | 4.46% | 448,131 |
| Aug 20, 2026 | 4.72 | 4.74 | 4.48 | 4.48 | 4.42 | 8.21% | 1,538,269 |
| Aug 19, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.09 | 1.97% | 40,108 |
| Aug 18, 2026 | 4.06 | 4.06 | 4.02 | 4.06 | 4.01 | - | 6,402 |
| Aug 17, 2026 | 4.08 | 4.12 | 4.06 | 4.06 | 4.01 | -0.49% | 4,517 |
| Aug 14, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.03 | -1.92% | 126,732 |
| Aug 13, 2026 | 4.18 | 4.24 | 4.14 | 4.16 | 4.11 | -1.89% | 443,666 |
| Aug 11, 2026 | 4.30 | 4.36 | 4.24 | 4.24 | 4.19 | -0.47% | 45,919 |