Sino Logistics Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.220 | 1.270 | 1.210 | 1.260 | 1.069 | 1,746,821 |
| 2024-07-25 | 1.250 | 1.250 | 1.200 | 1.200 | 1.018 | 1,408,200 |
| 2024-07-24 | 1.250 | 1.270 | 1.240 | 1.250 | 1.061 | 914,302 |
| 2024-07-23 | 1.290 | 1.290 | 1.210 | 1.250 | 1.061 | 2,786,713 |
| 2024-07-19 | 1.340 | 1.370 | 1.290 | 1.290 | 1.095 | 3,204,006 |
| 2024-07-18 | 1.450 | 1.450 | 1.330 | 1.330 | 1.129 | 6,494,063 |
| 2024-07-17 | 1.460 | 1.480 | 1.450 | 1.450 | 1.231 | 1,863,642 |
| 2024-07-16 | 1.520 | 1.540 | 1.430 | 1.450 | 1.231 | 8,900,851 |
| 2024-07-15 | 1.470 | 1.530 | 1.450 | 1.520 | 1.290 | 8,181,900 |
| 2024-07-12 | 1.470 | 1.470 | 1.440 | 1.470 | 1.248 | 1,499,505 |
| 2024-07-11 | 1.480 | 1.500 | 1.460 | 1.470 | 1.248 | 3,676,201 |
| 2024-07-10 | 1.440 | 1.480 | 1.430 | 1.480 | 1.256 | 4,975,540 |
| 2024-07-09 | 1.540 | 1.540 | 1.450 | 1.450 | 1.231 | 10,021,770 |
| 2024-07-08 | 1.560 | 1.580 | 1.540 | 1.540 | 1.307 | 10,281,500 |
| 2024-07-05 | 1.520 | 1.570 | 1.510 | 1.550 | 1.315 | 17,772,961 |
| 2024-07-04 | 1.500 | 1.530 | 1.460 | 1.510 | 1.282 | 9,153,605 |
| 2024-07-03 | 1.560 | 1.600 | 1.500 | 1.500 | 1.273 | 26,772,199 |
| 2024-07-02 | 1.470 | 1.570 | 1.460 | 1.570 | 1.332 | 25,775,801 |
| 2024-07-01 | 1.440 | 1.470 | 1.420 | 1.450 | 1.231 | 1,842,001 |
| 2024-06-28 | 1.540 | 1.550 | 1.400 | 1.420 | 1.205 | 18,111,500 |
| 2024-06-27 | 1.430 | 1.510 | 1.420 | 1.500 | 1.273 | 14,917,410 |
| 2024-06-26 | 1.420 | 1.450 | 1.410 | 1.430 | 1.214 | 1,347,205 |
| 2024-06-25 | 1.430 | 1.480 | 1.420 | 1.420 | 1.205 | 2,788,605 |
| 2024-06-24 | 1.450 | 1.450 | 1.400 | 1.430 | 1.214 | 1,498,815 |
| 2024-06-21 | 1.420 | 1.450 | 1.390 | 1.450 | 1.231 | 2,764,846 |
| 2024-06-20 | 1.380 | 1.400 | 1.360 | 1.380 | 1.171 | 3,872,751 |
| 2024-06-19 | 1.490 | 1.500 | 1.300 | 1.400 | 1.188 | 10,626,910 |
| 2024-06-18 | 1.460 | 1.490 | 1.460 | 1.480 | 1.256 | 2,696,510 |
| 2024-06-17 | 1.510 | 1.520 | 1.450 | 1.450 | 1.231 | 8,960,214 |
| 2024-06-14 | 1.420 | 1.480 | 1.410 | 1.480 | 1.256 | 5,976,704 |
| 2024-06-13 | 1.400 | 1.450 | 1.400 | 1.430 | 1.214 | 4,945,242 |
| 2024-06-12 | 1.470 | 1.490 | 1.390 | 1.400 | 1.188 | 7,101,017 |
| 2024-06-11 | 1.510 | 1.550 | 1.410 | 1.460 | 1.239 | 8,538,870 |
| 2024-06-10 | 1.580 | 1.580 | 1.510 | 1.510 | 1.282 | 17,492,109 |
| 2024-06-07 | 1.450 | 1.510 | 1.430 | 1.500 | 1.273 | 9,048,665 |
| 2024-06-06 | 1.460 | 1.490 | 1.380 | 1.400 | 1.188 | 3,665,365 |
| 2024-06-05 | 1.420 | 1.460 | 1.410 | 1.440 | 1.222 | 4,162,700 |
| 2024-06-04 | 1.560 | 1.590 | 1.340 | 1.430 | 1.214 | 13,977,090 |
| 2024-05-31 | 1.590 | 1.600 | 1.530 | 1.540 | 1.307 | 19,255,330 |
| 2024-05-30 | 1.520 | 1.600 | 1.510 | 1.590 | 1.349 | 27,293,020 |
| 2024-05-29 | 1.470 | 1.540 | 1.460 | 1.510 | 1.282 | 16,333,660 |
| 2024-05-28 | 1.490 | 1.530 | 1.460 | 1.470 | 1.248 | 10,237,960 |
| 2024-05-27 | 1.450 | 1.530 | 1.450 | 1.490 | 1.265 | 32,035,070 |
| 2024-05-24 | 1.380 | 1.480 | 1.350 | 1.430 | 1.214 | 36,678,473 |
| 2024-05-23 | 1.290 | 1.340 | 1.290 | 1.290 | 1.095 | 2,001,901 |
| 2024-05-21 | 1.340 | 1.360 | 1.250 | 1.290 | 1.095 | 2,193,325 |
| 2024-05-20 | 1.270 | 1.330 | 1.270 | 1.330 | 1.129 | 2,716,201 |
| 2024-05-17 | 1.240 | 1.280 | 1.230 | 1.260 | 1.069 | 2,213,311 |
| 2024-05-16 | 1.330 | 1.350 | 1.210 | 1.230 | 1.044 | 4,810,412 |
| 2024-05-15 | 1.350 | 1.390 | 1.310 | 1.320 | 1.120 | 4,354,295 |
| 2024-05-14 | 1.350 | 1.420 | 1.330 | 1.350 | 1.146 | 13,445,030 |
| 2024-05-13 | 1.380 | 1.430 | 1.360 | 1.360 | 1.154 | 8,516,408 |
| 2024-05-10 | 1.360 | 1.400 | 1.340 | 1.370 | 1.163 | 5,051,425 |
| 2024-05-09 | 1.400 | 1.450 | 1.320 | 1.320 | 1.120 | 18,908,410 |
| 2024-05-08 | 1.240 | 1.460 | 1.230 | 1.400 | 1.188 | 22,489,381 |
| 2024-05-07 | 1.210 | 1.240 | 1.210 | 1.230 | 1.044 | 488,600 |
| 2024-05-03 | 1.240 | 1.240 | 1.200 | 1.200 | 1.018 | 475,205 |
| 2024-05-02 | 1.260 | 1.260 | 1.220 | 1.230 | 1.044 | 613,401 |
| 2024-04-30 | 1.300 | 1.300 | 1.250 | 1.270 | 1.065 | 827,804 |
| 2024-04-29 | 1.260 | 1.300 | 1.260 | 1.290 | 1.082 | 1,019,151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.0144 THB |
| 2026-05-05 | 0.0289 THB |
| 2025-08-28 | 0.0289 THB |
| 2025-05-02 | 0.0625 THB |
| 2024-08-22 | 0.0144 THB |
| 2024-05-02 | 0.0144 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.