Sino Logistics Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.810	0.830	0.810	0.830	0.713	106,702
2025-01-21	0.820	0.830	0.760	0.830	0.713	1,043,736
2025-01-20	0.810	0.830	0.810	0.820	0.704	150,209
2025-01-17	0.810	0.810	0.780	0.810	0.696	398,000
2025-01-16	0.830	0.830	0.790	0.810	0.696	310,520
2025-01-15	0.820	0.830	0.810	0.820	0.704	83,000
2025-01-14	0.840	0.850	0.810	0.810	0.696	291,907
2025-01-13	0.850	0.860	0.820	0.860	0.739	44,360
2025-01-10	0.860	0.870	0.830	0.860	0.739	106,320
2025-01-09	0.870	0.890	0.830	0.860	0.739	295,845
2025-01-08	0.890	0.910	0.870	0.870	0.747	194,601
2025-01-07	0.870	0.890	0.860	0.890	0.765	134,019
2025-01-06	0.870	0.870	0.850	0.870	0.747	94,850
2025-01-03	0.870	0.890	0.870	0.890	0.765	35,715
2025-01-02	0.880	0.900	0.860	0.890	0.765	114,100
2024-12-30	0.920	0.920	0.870	0.900	0.773	139,440
2024-12-27	0.900	0.920	0.900	0.900	0.773	38,406
2024-12-26	0.910	0.940	0.900	0.910	0.782	85,400
2024-12-25	0.910	0.940	0.910	0.920	0.790	304,500
2024-12-24	0.890	0.930	0.890	0.910	0.782	66,525
2024-12-23	0.880	0.890	0.820	0.860	0.739	732,909
2024-12-20	0.900	0.940	0.860	0.860	0.739	252,898
2024-12-19	0.950	0.950	0.900	0.900	0.773	650,900
2024-12-18	0.950	0.970	0.950	0.950	0.816	225,800
2024-12-17	0.990	0.990	0.940	0.950	0.816	842,819
2024-12-16	1.000	1.000	0.980	0.990	0.850	235,700
2024-12-13	0.990	1.010	0.980	1.000	0.859	337,900
2024-12-12	0.990	1.010	0.990	1.010	0.868	101,510
2024-12-11	1.010	1.020	1.000	1.000	0.859	358,400
2024-12-09	1.020	1.020	1.000	1.010	0.868	221,010
2024-12-06	1.030	1.030	1.000	1.000	0.859	197,200
2024-12-04	0.990	1.030	0.990	1.030	0.885	302,379
2024-12-03	1.000	1.010	1.000	1.000	0.859	14,592,700
2024-12-02	1.030	1.030	1.010	1.010	0.868	106,900
2024-11-29	1.010	1.020	1.000	1.000	0.859	131,720
2024-11-28	0.990	1.010	0.990	1.010	0.868	416,600
2024-11-27	0.990	1.010	0.990	1.010	0.868	685,601
2024-11-26	1.020	1.030	1.000	1.010	0.868	197,302
2024-11-25	1.030	1.050	1.010	1.030	0.885	567,503
2024-11-22	1.040	1.040	1.020	1.030	0.885	300,900
2024-11-21	1.040	1.050	1.040	1.040	0.893	116,800
2024-11-20	1.050	1.050	1.030	1.040	0.893	197,600
2024-11-19	1.050	1.080	1.040	1.040	0.893	497,810
2024-11-18	1.050	1.090	1.040	1.040	0.893	512,502
2024-11-15	1.130	1.140	1.040	1.050	0.902	1,362,870
2024-11-14	1.020	1.060	1.020	1.030	0.885	864,001
2024-11-13	1.040	1.070	0.960	1.020	0.876	1,588,106
2024-11-12	1.100	1.130	1.080	1.090	0.936	1,077,590
2024-11-11	1.160	1.160	1.130	1.130	0.971	389,190
2024-11-08	1.140	1.160	1.140	1.160	0.996	129,240
2024-11-07	1.150	1.160	1.130	1.140	0.979	512,570
2024-11-06	1.180	1.180	1.130	1.150	0.988	486,801
2024-11-05	1.150	1.190	1.150	1.170	1.005	123,000
2024-11-04	1.150	1.180	1.140	1.150	0.988	462,600
2024-11-01	1.150	1.170	1.150	1.170	1.005	48,200
2024-10-31	1.160	1.170	1.150	1.160	0.996	128,500
2024-10-30	1.190	1.190	1.160	1.160	0.996	403,352
2024-10-29	1.170	1.190	1.160	1.160	0.996	93,034
2024-10-28	1.200	1.200	1.160	1.170	1.005	258,972
2024-10-25	1.160	1.210	1.160	1.180	1.014	307,110

← NewerPage 8 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.