Sino Biopharmaceutical Limited (BKK:SINOBIO19)
Thailand · Delayed Price · Currency is THB · Units4.620
-0.100 (-2.12%)
Last updated: Sep 10, 2026, 4:28 PM ICT
BKK:SINOBIO19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.32 | 4.32 | 4.26 | 4.26 | 4.21 | -0.93% | 28,565 |
| Aug 7, 2026 | 4.26 | 4.32 | 4.26 | 4.30 | 4.25 | 3.37% | 25,216 |
| Aug 6, 2026 | 4.12 | 4.20 | 4.12 | 4.16 | 4.11 | - | 132,911 |
| Aug 5, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.11 | -1.89% | 38,954 |
| Aug 4, 2026 | 4.26 | 4.26 | 4.22 | 4.24 | 4.19 | 0.95% | 150,771 |
| Aug 3, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.15 | -2.33% | 22,854 |
| Jul 31, 2026 | 4.32 | 4.34 | 4.28 | 4.30 | 4.25 | - | 29,487 |
| Jul 30, 2026 | 4.38 | 4.38 | 4.26 | 4.30 | 4.25 | -1.83% | 45,919 |
| Jul 27, 2026 | 4.40 | 4.42 | 4.38 | 4.38 | 4.33 | -1.35% | 7,276 |
| Jul 24, 2026 | 4.44 | 4.46 | 4.40 | 4.44 | 4.38 | -1.77% | 275,346 |
| Jul 23, 2026 | 4.54 | 4.54 | 4.50 | 4.52 | 4.46 | -1.74% | 462,205 |
| Jul 22, 2026 | 4.52 | 4.62 | 4.52 | 4.60 | 4.54 | 5.02% | 45,909 |
| Jul 21, 2026 | 4.34 | 4.40 | 4.32 | 4.38 | 4.33 | -1.79% | 14,478 |
| Jul 20, 2026 | 4.42 | 4.46 | 4.40 | 4.46 | 4.40 | 4.21% | 35,590 |
| Jul 17, 2026 | 4.28 | 4.28 | 4.22 | 4.28 | 4.23 | -4.89% | 59,634 |
| Jul 16, 2026 | 4.54 | 4.58 | 4.50 | 4.50 | 4.44 | - | 124,017 |
| Jul 15, 2026 | 4.58 | 4.66 | 4.44 | 4.50 | 4.44 | 2.74% | 268,438 |
| Jul 14, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.33 | -0.45% | 56,503 |
| Jul 13, 2026 | 4.38 | 4.44 | 4.34 | 4.40 | 4.34 | -1.35% | 12,879 |
| Jul 10, 2026 | 4.50 | 4.54 | 4.44 | 4.46 | 4.40 | 3.72% | 174,284 |
| Jul 9, 2026 | 4.30 | 4.32 | 4.26 | 4.30 | 4.25 | 3.86% | 52,612 |
| Jul 8, 2026 | 4.22 | 4.24 | 4.14 | 4.14 | 4.09 | 1.47% | 87,220 |
| Jul 7, 2026 | 4.22 | 4.22 | 4.08 | 4.08 | 4.03 | -5.12% | 67,010 |
| Jul 6, 2026 | 4.42 | 4.42 | 4.26 | 4.30 | 4.25 | 6.97% | 81,455 |
| Jul 3, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 3.97 | 2.03% | 96,034 |
| Jul 2, 2026 | 3.92 | 3.94 | 3.88 | 3.94 | 3.89 | 4.79% | 222,226 |
| Jul 1, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.71 | -0.53% | 587 |
| Jun 30, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.73 | -1.56% | 76,432 |