Sino Logistics Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.740	1.790	1.720	1.770	1.485	24,900,211
2024-01-26	1.800	1.860	1.710	1.720	1.443	69,947,719
2024-01-25	1.700	1.770	1.650	1.770	1.485	39,126,129
2024-01-24	1.660	1.710	1.620	1.690	1.417	18,758,500
2024-01-23	1.650	1.770	1.650	1.680	1.409	63,808,633
2024-01-22	1.630	1.680	1.620	1.640	1.376	6,263,514
2024-01-19	1.690	1.710	1.600	1.640	1.376	12,060,690
2024-01-18	1.640	1.690	1.630	1.680	1.409	9,778,722
2024-01-17	1.700	1.760	1.630	1.630	1.367	20,871,100
2024-01-16	1.690	1.730	1.690	1.710	1.434	11,928,000
2024-01-15	1.690	1.720	1.670	1.700	1.426	8,194,307
2024-01-12	1.610	1.700	1.610	1.700	1.426	15,372,500
2024-01-11	1.650	1.660	1.610	1.610	1.350	11,983,700
2024-01-10	1.740	1.780	1.650	1.650	1.384	51,644,047
2024-01-09	1.690	1.710	1.650	1.690	1.417	13,850,420
2024-01-08	1.640	1.680	1.590	1.660	1.392	16,848,180
2024-01-05	1.680	1.790	1.660	1.660	1.392	67,295,117
2024-01-04	1.630	1.670	1.610	1.670	1.401	25,022,100
2024-01-03	1.600	1.670	1.590	1.640	1.376	33,344,859
2024-01-02	1.570	1.620	1.560	1.600	1.342	15,914,820
2023-12-28	1.600	1.640	1.530	1.550	1.300	21,516,869
2023-12-27	1.580	1.630	1.580	1.600	1.342	24,559,971
2023-12-26	1.580	1.680	1.570	1.570	1.317	76,035,273
2023-12-25	1.490	1.560	1.470	1.560	1.308	43,136,121
2023-12-22	1.510	1.520	1.460	1.470	1.233	9,881,284
2023-12-21	1.450	1.560	1.450	1.500	1.258	33,187,590
2023-12-20	1.480	1.510	1.450	1.460	1.225	19,196,270
2023-12-19	1.460	1.580	1.430	1.490	1.250	101,757,000
2023-12-18	1.370	1.480	1.360	1.470	1.233	30,450,660
2023-12-15	1.390	1.420	1.360	1.360	1.141	9,940,163
2023-12-14	1.350	1.400	1.350	1.380	1.157	10,985,600
2023-12-13	1.430	1.440	1.310	1.320	1.107	22,373,811
2023-12-12	1.490	1.500	1.430	1.450	1.216	19,441,221
2023-12-08	1.400	1.520	1.400	1.500	1.258	49,036,391
2023-12-07	1.430	1.430	1.380	1.400	1.174	5,882,223
2023-12-06	1.420	1.440	1.400	1.430	1.199	7,180,143
2023-12-04	1.310	1.440	1.310	1.420	1.191	19,686,770
2023-12-01	1.310	1.340	1.300	1.310	1.099	4,678,267
2023-11-30	1.350	1.370	1.260	1.310	1.099	11,832,770
2023-11-29	1.400	1.410	1.350	1.350	1.132	9,991,949
2023-11-28	1.420	1.450	1.390	1.400	1.174	22,108,680
2023-11-27	1.360	1.420	1.360	1.390	1.166	17,321,631
2023-11-24	1.440	1.510	1.340	1.340	1.124	48,648,047
2023-11-23	1.440	1.450	1.400	1.430	1.199	22,385,590
2023-11-22	1.350	1.530	1.340	1.450	1.216	134,576,609
2023-11-21	1.350	1.360	1.330	1.350	1.132	12,130,980
2023-11-20	1.360	1.380	1.320	1.350	1.132	16,387,730
2023-11-17	1.310	1.410	1.310	1.360	1.141	34,775,738
2023-11-16	1.300	1.360	1.280	1.320	1.107	22,666,289
2023-11-15	1.280	1.340	1.230	1.320	1.107	27,078,311
2023-11-14	1.200	1.270	1.200	1.250	1.048	23,833,619
2023-11-13	1.210	1.230	1.140	1.190	0.998	18,386,109
2023-11-10	1.220	1.340	1.200	1.210	1.015	59,109,980
2023-11-09	1.280	1.290	1.200	1.240	1.040	39,492,801
2023-11-08	1.090	1.370	1.090	1.300	1.090	77,412,766
2023-11-07	1.110	1.110	1.080	1.090	0.914	4,135,988
2023-11-06	1.150	1.150	1.090	1.110	0.931	5,916,505
2023-11-03	1.160	1.190	1.120	1.140	0.956	12,038,330
2023-11-02	1.060	1.150	1.060	1.140	0.956	12,887,930
2023-11-01	1.020	1.060	1.020	1.050	0.881	3,023,549

← NewerPage 12 of 13 · 748 trading daysOlder →

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.