Sino Logistics Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.260 | 1.300 | 1.260 | 1.290 | 1.082 | 1,019,151 |
| 2024-04-26 | 1.280 | 1.290 | 1.250 | 1.250 | 1.048 | 1,586,300 |
| 2024-04-25 | 1.230 | 1.310 | 1.220 | 1.280 | 1.074 | 5,138,989 |
| 2024-04-24 | 1.240 | 1.250 | 1.220 | 1.220 | 1.023 | 745,501 |
| 2024-04-23 | 1.150 | 1.250 | 1.150 | 1.230 | 1.032 | 2,409,180 |
| 2024-04-22 | 1.140 | 1.160 | 1.130 | 1.140 | 0.956 | 820,915 |
| 2024-04-19 | 1.160 | 1.180 | 1.050 | 1.130 | 0.948 | 3,371,546 |
| 2024-04-18 | 1.190 | 1.200 | 1.150 | 1.150 | 0.965 | 1,015,700 |
| 2024-04-17 | 1.200 | 1.200 | 1.170 | 1.190 | 0.998 | 593,039 |
| 2024-04-11 | 1.260 | 1.260 | 1.200 | 1.210 | 1.015 | 858,701 |
| 2024-04-10 | 1.240 | 1.270 | 1.220 | 1.250 | 1.048 | 1,707,107 |
| 2024-04-09 | 1.250 | 1.250 | 1.220 | 1.220 | 1.023 | 731,450 |
| 2024-04-05 | 1.160 | 1.250 | 1.160 | 1.230 | 1.032 | 2,147,140 |
| 2024-04-04 | 1.210 | 1.240 | 1.140 | 1.160 | 0.973 | 1,977,974 |
| 2024-04-03 | 1.260 | 1.280 | 1.200 | 1.200 | 1.007 | 4,245,399 |
| 2024-04-02 | 1.300 | 1.300 | 1.280 | 1.280 | 1.074 | 1,720,103 |
| 2024-04-01 | 1.300 | 1.330 | 1.290 | 1.310 | 1.099 | 1,328,751 |
| 2024-03-29 | 1.310 | 1.320 | 1.280 | 1.280 | 1.074 | 1,694,938 |
| 2024-03-28 | 1.330 | 1.340 | 1.290 | 1.290 | 1.082 | 1,855,300 |
| 2024-03-27 | 1.350 | 1.360 | 1.320 | 1.330 | 1.116 | 1,534,116 |
| 2024-03-26 | 1.310 | 1.330 | 1.300 | 1.330 | 1.116 | 1,681,191 |
| 2024-03-25 | 1.380 | 1.380 | 1.290 | 1.290 | 1.082 | 2,073,005 |
| 2024-03-22 | 1.380 | 1.400 | 1.330 | 1.330 | 1.116 | 2,991,339 |
| 2024-03-21 | 1.390 | 1.390 | 1.350 | 1.360 | 1.141 | 4,481,646 |
| 2024-03-20 | 1.420 | 1.430 | 1.310 | 1.310 | 1.099 | 5,744,915 |
| 2024-03-19 | 1.420 | 1.430 | 1.400 | 1.400 | 1.174 | 934,500 |
| 2024-03-18 | 1.430 | 1.460 | 1.420 | 1.420 | 1.191 | 1,834,805 |
| 2024-03-15 | 1.420 | 1.480 | 1.420 | 1.440 | 1.208 | 3,706,376 |
| 2024-03-14 | 1.420 | 1.450 | 1.420 | 1.430 | 1.199 | 2,761,505 |
| 2024-03-13 | 1.450 | 1.460 | 1.410 | 1.410 | 1.183 | 3,818,015 |
| 2024-03-12 | 1.410 | 1.470 | 1.400 | 1.440 | 1.208 | 3,714,406 |
| 2024-03-11 | 1.440 | 1.440 | 1.390 | 1.410 | 1.183 | 3,306,114 |
| 2024-03-08 | 1.420 | 1.450 | 1.420 | 1.430 | 1.199 | 1,432,905 |
| 2024-03-07 | 1.430 | 1.450 | 1.410 | 1.410 | 1.183 | 1,941,831 |
| 2024-03-06 | 1.420 | 1.490 | 1.400 | 1.420 | 1.191 | 4,993,148 |
| 2024-03-05 | 1.400 | 1.460 | 1.390 | 1.420 | 1.191 | 5,867,848 |
| 2024-03-04 | 1.440 | 1.440 | 1.380 | 1.390 | 1.166 | 2,367,781 |
| 2024-03-01 | 1.410 | 1.460 | 1.410 | 1.420 | 1.191 | 3,088,640 |
| 2024-02-29 | 1.500 | 1.540 | 1.410 | 1.410 | 1.183 | 4,803,120 |
| 2024-02-28 | 1.580 | 1.580 | 1.490 | 1.490 | 1.250 | 6,850,605 |
| 2024-02-27 | 1.590 | 1.620 | 1.570 | 1.590 | 1.334 | 5,833,200 |
| 2024-02-23 | 1.580 | 1.600 | 1.550 | 1.560 | 1.308 | 1,479,706 |
| 2024-02-22 | 1.590 | 1.600 | 1.560 | 1.580 | 1.325 | 2,736,404 |
| 2024-02-21 | 1.540 | 1.610 | 1.510 | 1.590 | 1.334 | 4,642,031 |
| 2024-02-20 | 1.640 | 1.640 | 1.540 | 1.540 | 1.292 | 9,617,339 |
| 2024-02-19 | 1.620 | 1.670 | 1.620 | 1.640 | 1.376 | 5,699,206 |
| 2024-02-16 | 1.650 | 1.670 | 1.610 | 1.620 | 1.359 | 5,207,052 |
| 2024-02-15 | 1.740 | 1.770 | 1.610 | 1.640 | 1.376 | 25,999,029 |
| 2024-02-14 | 1.750 | 1.770 | 1.720 | 1.730 | 1.451 | 7,536,500 |
| 2024-02-13 | 1.780 | 1.790 | 1.750 | 1.770 | 1.485 | 10,474,610 |
| 2024-02-12 | 1.770 | 1.860 | 1.750 | 1.770 | 1.485 | 24,449,711 |
| 2024-02-09 | 1.740 | 1.780 | 1.730 | 1.760 | 1.476 | 4,295,022 |
| 2024-02-08 | 1.780 | 1.800 | 1.700 | 1.730 | 1.451 | 14,424,170 |
| 2024-02-07 | 1.760 | 1.800 | 1.750 | 1.760 | 1.476 | 11,397,600 |
| 2024-02-06 | 1.750 | 1.840 | 1.750 | 1.780 | 1.493 | 41,331,246 |
| 2024-02-05 | 1.760 | 1.800 | 1.750 | 1.750 | 1.468 | 11,633,760 |
| 2024-02-02 | 1.790 | 1.790 | 1.740 | 1.750 | 1.468 | 14,744,270 |
| 2024-02-01 | 1.720 | 1.800 | 1.710 | 1.780 | 1.493 | 19,072,500 |
| 2024-01-31 | 1.770 | 1.770 | 1.700 | 1.720 | 1.443 | 16,229,090 |
| 2024-01-30 | 1.760 | 1.790 | 1.760 | 1.780 | 1.493 | 8,965,202 |
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.