Sino Logistics Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.940	0.950	0.930	0.950	0.905	131,320
2026-01-19	0.950	0.960	0.930	0.940	0.896	191,614
2026-01-16	0.990	0.990	0.950	0.950	0.905	125,000
2026-01-15	0.940	0.980	0.940	0.970	0.924	7,036
2026-01-14	0.980	0.980	0.940	0.950	0.905	255,100
2026-01-13	0.970	0.990	0.950	0.990	0.943	66,400
2026-01-12	0.980	0.990	0.950	0.980	0.934	300,522
2026-01-09	0.950	0.970	0.940	0.970	0.924	118,300
2026-01-08	0.950	0.970	0.940	0.960	0.915	52,601
2026-01-07	0.960	0.960	0.940	0.950	0.905	68,102
2026-01-06	0.950	0.960	0.950	0.960	0.915	116,305
2026-01-05	0.930	1.030	0.930	0.940	0.896	393,802
2025-12-30	0.960	0.970	0.940	0.960	0.915	56,200
2025-12-29	0.940	0.990	0.930	0.960	0.915	60,200
2025-12-26	0.940	0.950	0.930	0.940	0.896	19,426
2025-12-25	0.940	0.950	0.930	0.950	0.905	4,900
2025-12-24	0.940	0.960	0.940	0.950	0.905	11,900
2025-12-23	0.950	0.950	0.940	0.950	0.905	158,500
2025-12-22	0.940	0.960	0.940	0.950	0.905	138,900
2025-12-19	0.950	0.950	0.940	0.950	0.905	28,601
2025-12-18	0.960	0.960	0.940	0.950	0.905	98,800
2025-12-17	0.970	0.970	0.950	0.950	0.905	89,600
2025-12-16	0.980	0.980	0.970	0.970	0.924	133,900
2025-12-15	0.930	0.960	0.930	0.960	0.915	121,000
2025-12-12	0.960	0.970	0.950	0.970	0.924	49,600
2025-12-11	0.990	0.990	0.960	0.970	0.924	6,700
2025-12-09	0.990	0.990	0.930	0.990	0.943	99,700
2025-12-08	0.980	0.980	0.950	0.950	0.905	69,802
2025-12-04	1.000	1.000	0.980	0.990	0.943	28,400
2025-12-03	1.000	1.000	0.980	0.990	0.943	18,801
2025-12-02	0.960	1.000	0.960	0.980	0.934	151,100
2025-12-01	0.960	1.010	0.960	1.000	0.953	42,400
2025-11-28	1.000	1.000	0.980	0.990	0.943	17,000
2025-11-27	0.980	1.000	0.970	0.990	0.943	196,300
2025-11-26	0.990	1.000	0.980	0.990	0.943	55,100
2025-11-25	1.000	1.000	0.980	0.990	0.943	148,800
2025-11-24	1.020	1.020	0.990	1.010	0.962	8,201
2025-11-21	1.010	1.020	0.990	1.020	0.972	43,200
2025-11-20	1.000	1.010	0.990	0.990	0.943	43,503
2025-11-19	0.990	1.010	0.990	1.010	0.962	2,100
2025-11-18	0.990	1.020	0.990	1.000	0.953	52,400
2025-11-17	1.000	1.020	1.000	1.020	0.972	24,800
2025-11-14	1.000	1.030	1.000	1.020	0.972	76,700
2025-11-13	1.030	1.030	1.010	1.030	0.981	46,100
2025-11-12	1.010	1.030	1.000	1.020	0.972	135,135
2025-11-11	1.020	1.030	0.990	1.000	0.953	158,501
2025-11-10	1.010	1.060	0.980	1.030	0.981	1,166,100
2025-11-07	1.020	1.040	0.990	1.030	0.981	508,705
2025-11-06	1.020	1.030	1.000	1.030	0.981	166,201
2025-11-05	1.020	1.020	0.990	1.020	0.972	35,600
2025-11-04	1.020	1.030	0.990	1.020	0.972	235,600
2025-11-03	1.030	1.030	0.990	1.010	0.962	136,400
2025-10-31	1.010	1.050	1.000	1.000	0.953	154,500
2025-10-30	1.020	1.020	1.000	1.010	0.962	9,801
2025-10-29	1.000	1.010	0.990	1.010	0.962	245,001
2025-10-28	1.000	1.030	1.000	1.000	0.953	238,809
2025-10-27	1.010	1.010	1.000	1.000	0.953	141,610
2025-10-24	1.030	1.040	1.010	1.010	0.962	498,957
2025-10-22	1.030	1.030	1.020	1.030	0.981	71,500
2025-10-21	1.040	1.050	1.040	1.050	1.000	32,501

← NewerPage 4 of 5 · 241 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.