Sino Logistics Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.970	0.980	0.940	0.950	0.879	423,302
2025-07-22	0.970	0.990	0.950	0.950	0.879	109,004
2025-07-21	0.960	0.980	0.960	0.960	0.889	123,401
2025-07-18	0.980	0.990	0.960	0.960	0.889	527,600
2025-07-17	0.990	1.010	0.960	0.980	0.907	988,950
2025-07-16	0.980	1.010	0.970	0.980	0.907	1,401,401
2025-07-15	0.980	0.980	0.960	0.960	0.889	285,802
2025-07-14	0.990	1.000	0.960	0.960	0.889	371,710
2025-07-11	0.990	1.010	0.950	0.970	0.898	531,811
2025-07-09	0.990	1.010	0.970	0.970	0.898	1,304,822
2025-07-08	0.960	0.990	0.910	0.980	0.907	707,000
2025-07-07	0.980	0.980	0.960	0.970	0.898	84,501
2025-07-04	0.950	1.000	0.950	0.950	0.879	467,306
2025-07-03	0.930	0.960	0.930	0.950	0.879	169,325
2025-07-02	0.940	0.990	0.930	0.930	0.861	1,209,221
2025-07-01	0.930	0.940	0.920	0.940	0.870	250,501
2025-06-30	0.910	0.930	0.900	0.920	0.851	112,501
2025-06-27	0.900	0.920	0.890	0.910	0.842	176,600
2025-06-26	0.880	0.920	0.880	0.900	0.833	86,712
2025-06-25	0.890	0.890	0.860	0.890	0.824	145,702
2025-06-24	0.850	0.890	0.850	0.880	0.814	193,359
2025-06-23	0.880	0.900	0.840	0.840	0.777	1,021,005
2025-06-20	0.810	0.960	0.810	0.880	0.814	984,110
2025-06-19	0.950	0.980	0.900	0.900	0.833	1,209,000
2025-06-18	0.980	0.990	0.960	0.970	0.898	789,381
2025-06-17	0.990	1.010	0.980	0.980	0.907	306,507
2025-06-16	1.000	1.010	0.980	0.980	0.907	970,066
2025-06-13	0.990	1.010	0.980	0.980	0.907	416,600
2025-06-12	0.990	1.020	0.980	0.980	0.907	301,602
2025-06-11	0.990	1.020	0.990	0.990	0.916	655,813
2025-06-10	0.990	1.030	0.980	0.980	0.907	1,374,619
2025-06-09	1.050	1.050	0.990	1.000	0.926	1,022,311
2025-06-06	1.020	1.070	1.020	1.030	0.953	2,722,924
2025-06-05	0.980	1.000	0.980	0.980	0.907	630,518
2025-06-04	1.060	1.070	0.980	0.980	0.907	1,746,599
2025-05-30	1.060	1.100	1.050	1.060	0.981	690,113
2025-05-29	1.070	1.110	1.060	1.060	0.981	1,421,023
2025-05-28	1.090	1.110	1.080	1.090	1.009	3,490,211
2025-05-27	1.140	1.170	1.100	1.100	1.018	6,598,553
2025-05-26	1.100	1.140	1.090	1.130	1.046	9,037,422
2025-05-23	1.020	1.070	1.010	1.070	0.990	3,868,601
2025-05-22	1.010	1.080	1.000	1.020	0.944	6,318,100
2025-05-21	0.980	1.060	0.970	1.010	0.935	4,970,369
2025-05-20	1.030	1.120	0.970	0.970	0.898	20,954,580
2025-05-19	0.900	1.030	0.900	1.020	0.944	11,450,400
2025-05-16	0.880	0.900	0.880	0.900	0.833	115,500
2025-05-15	0.900	0.900	0.870	0.870	0.805	352,304
2025-05-14	0.890	0.910	0.880	0.900	0.833	443,613
2025-05-13	0.890	0.910	0.870	0.870	0.805	518,709
2025-05-09	0.880	0.880	0.860	0.870	0.805	122,200
2025-05-08	0.880	0.900	0.870	0.880	0.814	453,400
2025-05-07	0.870	0.880	0.850	0.870	0.805	311,000
2025-05-06	0.870	0.880	0.860	0.870	0.805	117,209
2025-05-02	0.840	0.870	0.840	0.870	0.805	358,601
2025-04-30	0.910	0.920	0.900	0.920	0.790	264,700
2025-04-29	0.900	0.920	0.890	0.920	0.790	104,101
2025-04-28	0.910	0.910	0.900	0.900	0.773	107,800
2025-04-25	0.900	0.910	0.900	0.910	0.782	19,100
2025-04-24	0.910	0.910	0.890	0.890	0.765	139,900
2025-04-23	0.910	0.920	0.890	0.900	0.773	91,500

← NewerPage 6 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.