Skip to main content
Sino Logistics Corporation PCL (BKK:SINO)
Thailand flag Thailand · Delayed Price · Currency is THB
0.890
+0.010 (1.14%)
Last updated: Apr 29, 2026, 2:00 PM ICT

BKK:SINO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.890.890.880.880.88-1.12%31,701
Apr 27, 20260.890.910.870.890.891.14%78,000
Apr 24, 20260.900.900.880.880.88-2.22%20,300
Apr 23, 20260.860.910.860.900.901.12%471,000
Apr 22, 20260.890.890.870.890.89-54,806
Apr 21, 20260.850.930.850.890.894.71%781,203
Apr 20, 20260.850.850.850.850.85-1.16%280,902
Apr 17, 20260.860.870.850.860.86-1.15%11,316
Apr 16, 20260.870.880.860.870.871.16%100,107
Apr 10, 20260.850.870.850.860.86-1.15%13,400
Apr 9, 20260.850.870.850.870.87-1,700
Apr 8, 20260.850.870.850.870.872.35%123,443
Apr 7, 20260.850.850.830.850.85-1.16%100,830
Apr 3, 20260.860.860.850.860.86-3,301
Apr 2, 20260.860.860.830.860.86-39,605
Apr 1, 20260.870.870.850.860.861.18%8,000
Mar 31, 20260.850.860.850.850.85-1.16%68,500
Mar 30, 20260.840.860.840.860.862.38%88,901
Mar 27, 20260.840.850.840.840.84-1.18%47,710
Mar 26, 20260.850.850.830.850.85-84,501
Mar 25, 20260.850.850.830.850.85-89,749
Mar 24, 20260.850.860.830.850.85-163,519
Mar 23, 20260.850.850.840.850.85-1.16%81,000
Mar 20, 20260.870.870.850.860.86-1.15%240,800
Mar 19, 20260.880.890.870.870.87-2.25%19,502
Mar 18, 20260.890.890.880.890.89-1.11%7,301
Mar 17, 20260.900.900.890.900.902.27%36,500
Mar 16, 20260.880.890.870.880.88-132,900
Mar 13, 20260.880.880.870.880.88-26,300
Mar 12, 20260.870.890.870.880.882.33%295,031
Mar 11, 20260.880.930.860.860.86-2.27%223,500
Mar 10, 20260.890.890.860.880.88-1.12%111,901
Mar 9, 20260.880.890.840.890.891.14%209,410
Mar 6, 20260.880.890.870.880.88-1.12%39,647
Mar 5, 20260.840.900.840.890.895.95%281,722
Mar 4, 20260.900.900.800.840.84-5.62%405,223
Mar 2, 20260.880.910.870.890.892.30%230,502
Feb 27, 20260.930.940.870.870.87-5.43%495,300
Feb 26, 20260.930.930.920.920.92-1.08%67,510
Feb 25, 20260.900.930.900.930.933.33%81,625
Feb 24, 20260.910.920.900.900.90-1.10%326,903
Feb 23, 20260.940.940.910.910.91-4.21%469,581
Feb 20, 20260.960.970.930.950.95-264,302
Feb 19, 20260.970.970.950.950.95-480,902
Feb 18, 20260.950.970.950.950.951.06%674,524
Feb 17, 20260.930.970.920.940.941.08%472,102
Feb 16, 20260.930.940.930.930.93-1.06%117,263
Feb 13, 20260.940.940.930.940.94-1.05%203,322
Feb 12, 20260.920.950.920.950.952.15%175,213
Feb 11, 20260.940.940.900.930.93-1.06%122,065
Feb 10, 20260.910.940.890.940.944.44%744,900
Feb 9, 20260.880.910.880.900.903.45%275,478
Feb 6, 20260.880.890.870.870.87-1.14%53,708
Feb 5, 20260.870.880.870.880.881.15%58,031
Feb 4, 20260.880.880.840.870.87-1.14%52,200
Feb 3, 20260.870.900.860.880.882.33%101,806
Feb 2, 20260.910.910.850.860.86-5.49%475,001
Jan 30, 20260.910.930.900.910.91-1.09%136,301
Jan 29, 20260.910.920.910.920.92-60,702
Jan 28, 20260.920.940.920.920.92-1.08%36,400
Jan 27, 20260.920.950.890.930.931.09%143,900
Jan 26, 20260.940.940.910.920.92-2.13%153,100
Jan 23, 20260.930.980.930.940.941.08%379,000
Jan 22, 20260.950.950.930.930.93-2.11%85,100
Jan 21, 20260.950.950.940.950.95-88,400
Jan 20, 20260.940.950.930.950.951.06%131,320
Jan 19, 20260.950.960.930.940.94-1.05%191,614
Jan 16, 20260.990.990.950.950.95-2.06%125,000
Jan 15, 20260.940.980.940.970.972.11%7,036
Jan 14, 20260.980.980.940.950.95-4.04%255,100
Jan 13, 20260.970.990.950.990.991.02%66,400
Jan 12, 20260.980.990.950.980.981.03%300,522
Jan 9, 20260.950.970.940.970.971.04%118,300
Jan 8, 20260.950.970.940.960.961.05%52,601
Jan 7, 20260.960.960.940.950.95-1.04%68,102
Jan 6, 20260.950.960.950.960.962.13%116,305
Jan 5, 20260.931.030.930.940.94-2.08%393,802
Dec 30, 20250.960.970.940.960.96-56,200
Dec 29, 20250.940.990.930.960.962.13%60,200
Dec 26, 20250.940.950.930.940.94-1.05%19,426
Dec 25, 20250.940.950.930.950.95-4,900
Dec 24, 20250.940.960.940.950.95-11,900
Dec 23, 20250.950.950.940.950.95-158,500
Dec 22, 20250.940.960.940.950.95-138,900
Dec 19, 20250.950.950.940.950.95-28,601
Dec 18, 20250.960.960.940.950.95-98,800
Dec 17, 20250.970.970.950.950.95-2.06%89,600
Dec 16, 20250.980.980.970.970.971.04%133,900
Dec 15, 20250.930.960.930.960.96-1.03%121,000
Dec 12, 20250.960.970.950.970.97-49,600
Dec 11, 20250.990.990.960.970.97-2.02%6,700
Dec 9, 20250.990.990.930.990.994.21%99,700
Dec 8, 20250.980.980.950.950.95-4.04%69,802
Dec 4, 20251.001.000.980.990.99-28,400
Dec 3, 20251.001.000.980.990.991.02%18,801
Dec 2, 20250.961.000.960.980.98-2.00%151,100
Dec 1, 20250.961.010.961.001.001.01%42,400
Nov 28, 20251.001.000.980.990.99-17,000
Nov 27, 20250.981.000.970.990.99-196,300
Nov 26, 20250.991.000.980.990.99-55,100