Sino Logistics Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.040	1.050	1.040	1.050	1.000	32,501
2025-10-20	1.030	1.050	1.000	1.040	0.991	300,836
2025-10-17	1.040	1.040	1.020	1.030	0.981	33,603
2025-10-16	1.040	1.040	1.030	1.030	0.981	56,641
2025-10-15	1.030	1.060	1.030	1.040	0.991	207,300
2025-10-14	1.060	1.060	1.030	1.050	1.000	40,147
2025-10-10	1.060	1.060	1.030	1.060	1.010	25,000
2025-10-09	1.050	1.060	1.020	1.060	1.010	36,131
2025-10-08	1.070	1.070	1.030	1.060	1.010	95,301
2025-10-07	1.030	1.070	1.020	1.050	1.000	486,731
2025-10-06	1.070	1.070	1.000	1.040	0.991	389,700
2025-10-03	1.080	1.080	1.050	1.070	1.019	87,910
2025-10-02	1.080	1.080	1.060	1.080	1.029	182,800
2025-10-01	1.060	1.090	1.050	1.050	1.000	194,900
2025-09-30	1.070	1.080	1.060	1.060	1.010	359,724
2025-09-29	1.070	1.070	1.050	1.070	1.019	189,030
2025-09-26	1.080	1.080	1.050	1.070	1.019	144,900
2025-09-25	1.060	1.090	1.050	1.070	1.019	456,521
2025-09-24	1.050	1.080	1.050	1.060	1.010	167,239
2025-09-23	1.080	1.090	1.050	1.050	1.000	687,401
2025-09-22	1.090	1.110	1.070	1.080	1.029	2,315,400
2025-09-19	1.070	1.090	1.060	1.070	1.019	773,709
2025-09-18	1.090	1.110	1.060	1.060	1.010	2,068,248
2025-09-17	1.060	1.100	1.050	1.080	1.029	4,072,230
2025-09-16	1.050	1.070	1.040	1.060	1.010	1,053,000
2025-09-15	1.040	1.080	1.030	1.040	0.991	2,353,503
2025-09-12	1.050	1.060	1.030	1.030	0.981	237,733
2025-09-11	1.050	1.070	1.040	1.050	1.000	833,300
2025-09-10	1.040	1.080	1.040	1.040	0.991	2,063,508
2025-09-09	1.030	1.040	1.010	1.030	0.981	342,129
2025-09-08	1.020	1.030	1.010	1.030	0.981	317,301
2025-09-05	1.010	1.030	1.010	1.020	0.972	357,950
2025-09-04	1.020	1.020	1.000	1.010	0.962	190,004
2025-09-03	1.030	1.030	1.000	1.020	0.972	59,400
2025-09-02	1.020	1.030	1.000	1.020	0.972	374,200
2025-09-01	0.990	1.040	0.980	1.020	0.972	783,301
2025-08-29	0.990	1.000	0.980	1.000	0.953	85,406
2025-08-28	0.980	0.990	0.970	0.980	0.934	96,100
2025-08-27	1.020	1.030	1.000	1.010	0.935	172,102
2025-08-26	1.020	1.030	1.000	1.000	0.926	585,400
2025-08-25	1.020	1.040	1.010	1.010	0.935	1,139,600
2025-08-22	1.020	1.060	1.000	1.010	0.935	1,456,100
2025-08-21	0.970	1.140	0.970	1.030	0.953	4,677,852
2025-08-20	0.980	0.980	0.970	0.980	0.907	111,412
2025-08-19	0.970	0.980	0.950	0.970	0.898	210,400
2025-08-18	0.990	0.990	0.960	0.970	0.898	430,200
2025-08-15	0.950	0.990	0.950	0.960	0.889	248,400
2025-08-14	1.030	1.030	0.930	0.950	0.879	1,318,330
2025-08-13	1.020	1.030	1.000	1.000	0.926	171,811
2025-08-08	1.020	1.030	1.020	1.020	0.944	29,200
2025-08-07	1.030	1.030	0.990	1.030	0.953	954,600
2025-08-06	1.030	1.040	1.020	1.030	0.953	408,230
2025-08-05	1.010	1.030	1.000	1.010	0.935	350,500
2025-08-04	1.030	1.030	1.000	1.010	0.935	448,200
2025-08-01	1.000	1.030	1.000	1.020	0.944	2,543,600
2025-07-31	1.000	1.010	0.980	1.000	0.926	266,801
2025-07-30	1.000	1.020	0.990	1.000	0.926	1,032,900
2025-07-29	1.000	1.010	0.980	0.980	0.907	773,000
2025-07-25	1.000	1.030	0.990	0.990	0.916	2,941,000
2025-07-24	0.960	0.990	0.950	0.990	0.916	739,407

← NewerPage 5 of 13 · 747 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.