Sino Logistics Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.900	0.920	0.900	0.900	0.773	31,200
2025-04-21	0.900	0.930	0.890	0.920	0.790	220,200
2025-04-18	0.910	0.930	0.910	0.920	0.790	358,100
2025-04-17	0.900	0.920	0.890	0.920	0.790	124,505
2025-04-16	0.890	0.900	0.890	0.900	0.773	56,300
2025-04-11	0.890	0.900	0.870	0.900	0.773	23,300
2025-04-10	0.900	0.920	0.880	0.900	0.773	604,400
2025-04-09	0.910	0.910	0.860	0.860	0.739	110,005
2025-04-08	0.810	0.870	0.810	0.860	0.739	334,900
2025-04-04	0.890	0.890	0.870	0.880	0.756	253,419
2025-04-03	0.910	0.910	0.890	0.900	0.773	308,900
2025-04-02	0.900	0.920	0.890	0.910	0.782	389,800
2025-04-01	0.930	0.950	0.910	0.920	0.790	284,200
2025-03-31	0.910	0.940	0.900	0.920	0.790	220,091
2025-03-28	0.950	0.950	0.930	0.930	0.799	203,300
2025-03-27	0.960	0.990	0.950	0.950	0.816	876,000
2025-03-26	0.930	1.030	0.930	0.980	0.842	3,648,000
2025-03-25	0.970	0.970	0.930	0.930	0.799	236,300
2025-03-24	0.970	0.970	0.940	0.970	0.833	273,900
2025-03-21	0.970	0.980	0.960	0.970	0.833	265,050
2025-03-20	0.970	0.980	0.950	0.980	0.842	565,928
2025-03-19	0.950	0.970	0.940	0.970	0.833	337,400
2025-03-18	0.930	0.950	0.930	0.950	0.816	207,600
2025-03-17	0.940	0.950	0.920	0.940	0.808	209,500
2025-03-14	0.940	0.940	0.920	0.940	0.808	230,430
2025-03-13	0.960	0.960	0.930	0.940	0.808	196,900
2025-03-12	0.960	0.960	0.930	0.960	0.825	148,800
2025-03-11	0.950	0.960	0.920	0.960	0.825	337,700
2025-03-10	0.950	0.950	0.920	0.950	0.816	326,704
2025-03-07	0.930	0.950	0.920	0.940	0.808	481,501
2025-03-06	0.910	0.940	0.910	0.930	0.799	401,101
2025-03-05	0.930	0.940	0.910	0.910	0.782	250,599
2025-03-04	0.930	0.940	0.910	0.930	0.799	10,388,700
2025-03-03	0.910	0.940	0.890	0.940	0.808	472,253
2025-02-28	0.940	0.940	0.900	0.910	0.782	176,575
2025-02-27	0.920	0.940	0.910	0.940	0.808	384,609
2025-02-26	0.950	0.950	0.920	0.930	0.799	256,202
2025-02-25	0.900	0.930	0.880	0.920	0.790	439,502
2025-02-24	0.940	0.940	0.890	0.920	0.790	345,500
2025-02-21	0.930	0.950	0.890	0.920	0.790	660,506
2025-02-20	0.920	0.940	0.910	0.930	0.799	615,948
2025-02-19	0.850	0.920	0.850	0.900	0.773	656,018
2025-02-18	0.840	0.860	0.830	0.850	0.730	304,300
2025-02-17	0.810	0.820	0.790	0.810	0.696	109,200
2025-02-14	0.800	0.820	0.790	0.820	0.704	95,811
2025-02-13	0.810	0.850	0.810	0.820	0.704	202,400
2025-02-11	0.770	0.810	0.770	0.810	0.696	229,210
2025-02-10	0.780	0.800	0.740	0.800	0.687	166,904
2025-02-07	0.790	0.800	0.760	0.780	0.670	38,800
2025-02-06	0.780	0.810	0.750	0.800	0.687	222,600
2025-02-05	0.800	0.800	0.780	0.800	0.687	102,008
2025-02-04	0.790	0.820	0.770	0.800	0.687	151,697
2025-02-03	0.840	0.840	0.600	0.790	0.679	2,476,622
2025-01-31	0.830	0.870	0.830	0.840	0.722	413,403
2025-01-30	0.840	0.850	0.830	0.850	0.730	73,460
2025-01-29	0.830	0.850	0.830	0.850	0.730	51,403
2025-01-28	0.860	0.860	0.840	0.840	0.722	142,700
2025-01-27	0.850	0.870	0.850	0.850	0.730	354,605
2025-01-24	0.830	0.900	0.820	0.860	0.739	1,834,000
2025-01-23	0.820	0.830	0.800	0.830	0.713	145,800

← NewerPage 7 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.