Sino Logistics Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.140	1.180	1.140	1.160	0.996	436,700
2024-10-22	1.180	1.190	1.160	1.160	0.996	857,763
2024-10-21	1.200	1.200	1.180	1.190	1.022	278,400
2024-10-18	1.210	1.220	1.190	1.190	1.022	464,020
2024-10-17	1.220	1.220	1.200	1.220	1.048	182,316
2024-10-16	1.180	1.210	1.180	1.200	1.031	565,200
2024-10-15	1.210	1.220	1.190	1.190	1.022	562,731
2024-10-11	1.210	1.220	1.210	1.210	1.039	372,303
2024-10-10	1.210	1.230	1.210	1.210	1.039	696,866
2024-10-09	1.240	1.240	1.220	1.220	1.048	292,000
2024-10-08	1.220	1.250	1.220	1.230	1.057	191,100
2024-10-07	1.250	1.270	1.220	1.220	1.048	459,805
2024-10-04	1.220	1.230	1.210	1.220	1.048	349,100
2024-10-03	1.250	1.260	1.220	1.220	1.048	1,173,400
2024-10-02	1.290	1.300	1.250	1.250	1.074	1,219,315
2024-10-01	1.250	1.330	1.250	1.300	1.117	1,315,320
2024-09-30	1.250	1.260	1.240	1.240	1.065	535,180
2024-09-27	1.260	1.270	1.240	1.240	1.065	991,701
2024-09-26	1.290	1.290	1.240	1.250	1.074	1,832,300
2024-09-25	1.320	1.320	1.280	1.290	1.108	972,300
2024-09-24	1.350	1.360	1.300	1.300	1.117	2,641,612
2024-09-23	1.350	1.360	1.270	1.310	1.125	3,302,001
2024-09-20	1.240	1.320	1.240	1.300	1.117	6,470,010
2024-09-19	1.260	1.260	1.230	1.240	1.065	1,309,354
2024-09-18	1.240	1.280	1.230	1.250	1.074	3,776,700
2024-09-17	1.200	1.220	1.200	1.220	1.048	1,090,800
2024-09-16	1.220	1.220	1.190	1.210	1.039	556,950
2024-09-13	1.200	1.210	1.190	1.210	1.039	633,313
2024-09-12	1.210	1.220	1.190	1.210	1.039	706,181
2024-09-11	1.230	1.230	1.180	1.200	1.031	980,202
2024-09-10	1.200	1.270	1.190	1.230	1.057	2,890,600
2024-09-09	1.210	1.220	1.190	1.200	1.031	647,100
2024-09-06	1.220	1.240	1.210	1.210	1.039	1,754,279
2024-09-05	1.190	1.230	1.190	1.200	1.031	1,413,300
2024-09-04	1.190	1.200	1.180	1.190	1.022	620,210
2024-09-03	1.190	1.210	1.190	1.200	1.031	636,805
2024-09-02	1.200	1.200	1.170	1.180	1.014	852,117
2024-08-30	1.190	1.240	1.180	1.210	1.039	3,711,800
2024-08-29	1.170	1.200	1.160	1.190	1.022	1,524,700
2024-08-28	1.200	1.220	1.150	1.160	0.996	2,471,810
2024-08-27	1.250	1.260	1.190	1.200	1.031	1,846,800
2024-08-26	1.190	1.260	1.190	1.230	1.057	3,790,555
2024-08-23	1.180	1.200	1.170	1.190	1.022	400,775
2024-08-22	1.200	1.200	1.180	1.190	1.022	725,803
2024-08-21	1.220	1.230	1.190	1.200	1.018	1,545,102
2024-08-20	1.190	1.230	1.190	1.220	1.035	1,863,224
2024-08-19	1.170	1.200	1.160	1.170	0.993	1,344,700
2024-08-16	1.150	1.180	1.140	1.150	0.976	1,738,831
2024-08-15	1.190	1.190	1.120	1.140	0.968	1,284,429
2024-08-14	1.160	1.220	1.130	1.160	0.985	1,526,310
2024-08-13	1.160	1.170	1.150	1.170	0.993	1,101,511
2024-08-09	1.200	1.200	1.140	1.140	0.968	1,527,910
2024-08-08	1.160	1.180	1.150	1.170	0.993	664,300
2024-08-07	1.140	1.180	1.130	1.150	0.976	840,866
2024-08-06	1.170	1.200	1.140	1.150	0.976	1,565,205
2024-08-05	1.250	1.250	1.150	1.160	0.985	3,229,805
2024-08-02	1.300	1.310	1.260	1.270	1.078	1,097,300
2024-08-01	1.250	1.320	1.250	1.310	1.112	1,382,100
2024-07-31	1.290	1.290	1.250	1.250	1.061	1,063,502
2024-07-30	1.280	1.310	1.280	1.290	1.095	1,325,535

← NewerPage 9 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.