Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.410	1.450	1.410	1.450	1.343	717,900
2024-07-25	1.430	1.440	1.400	1.420	1.315	2,227,861
2024-07-24	1.470	1.490	1.460	1.490	1.380	932,700
2024-07-23	1.530	1.540	1.460	1.480	1.371	2,824,486
2024-07-19	1.550	1.570	1.530	1.540	1.426	2,199,725
2024-07-18	1.590	1.590	1.560	1.570	1.454	1,069,130
2024-07-17	1.590	1.630	1.590	1.590	1.473	1,193,774
2024-07-16	1.640	1.670	1.590	1.620	1.500	1,530,104
2024-07-15	1.660	1.670	1.630	1.640	1.519	1,285,507
2024-07-12	1.700	1.700	1.660	1.660	1.537	2,095,335
2024-07-11	1.710	1.720	1.690	1.700	1.574	912,085
2024-07-10	1.690	1.710	1.670	1.700	1.574	1,437,502
2024-07-09	1.720	1.720	1.690	1.700	1.574	773,731
2024-07-08	1.720	1.720	1.700	1.710	1.584	1,180,408
2024-07-05	1.710	1.720	1.690	1.710	1.584	1,563,470
2024-07-04	1.720	1.720	1.690	1.690	1.565	2,098,205
2024-07-03	1.730	1.750	1.680	1.690	1.565	3,368,464
2024-07-02	1.660	1.750	1.660	1.750	1.621	5,591,964
2024-07-01	1.650	1.660	1.630	1.640	1.519	469,001
2024-06-28	1.620	1.650	1.620	1.630	1.510	836,322
2024-06-27	1.680	1.680	1.620	1.620	1.500	993,610
2024-06-26	1.670	1.680	1.650	1.680	1.556	465,601
2024-06-25	1.650	1.680	1.650	1.670	1.547	1,102,871
2024-06-24	1.650	1.660	1.610	1.650	1.528	1,472,430
2024-06-21	1.590	1.650	1.590	1.640	1.519	1,366,123
2024-06-20	1.600	1.610	1.580	1.590	1.473	249,917
2024-06-19	1.600	1.610	1.560	1.600	1.482	822,809
2024-06-18	1.590	1.620	1.570	1.580	1.463	658,539
2024-06-17	1.580	1.600	1.560	1.600	1.482	716,957
2024-06-14	1.590	1.630	1.560	1.580	1.463	1,793,351
2024-06-13	1.590	1.620	1.590	1.590	1.473	1,613,004
2024-06-12	1.680	1.680	1.590	1.590	1.473	4,064,165
2024-06-11	1.710	1.740	1.670	1.670	1.547	1,670,004
2024-06-10	1.740	1.760	1.680	1.710	1.584	1,334,400
2024-06-07	1.670	1.750	1.660	1.710	1.584	2,757,765
2024-06-06	1.730	1.760	1.650	1.670	1.547	3,628,596
2024-06-05	1.770	1.790	1.750	1.750	1.621	2,101,840
2024-06-04	1.880	1.910	1.750	1.770	1.639	5,364,155
2024-05-31	1.870	1.940	1.850	1.860	1.723	6,707,739
2024-05-30	1.760	1.890	1.750	1.890	1.750	7,794,323
2024-05-29	1.770	1.830	1.750	1.770	1.639	4,299,903
2024-05-28	1.800	1.810	1.740	1.770	1.639	3,289,414
2024-05-27	1.820	1.850	1.800	1.800	1.667	5,924,537
2024-05-24	1.730	1.810	1.730	1.810	1.676	5,366,538
2024-05-23	1.780	1.780	1.670	1.700	1.574	2,256,809
2024-05-21	1.810	1.810	1.750	1.780	1.649	2,346,862
2024-05-20	1.740	1.800	1.720	1.760	1.630	5,892,814
2024-05-17	1.600	1.690	1.600	1.670	1.547	2,755,266
2024-05-16	1.590	1.620	1.590	1.620	1.500	211,000
2024-05-15	1.600	1.610	1.590	1.590	1.473	674,405
2024-05-14	1.650	1.650	1.590	1.590	1.473	785,102
2024-05-13	1.640	1.680	1.620	1.630	1.510	981,371
2024-05-10	1.610	1.640	1.610	1.640	1.519	1,581,101
2024-05-09	1.600	1.650	1.600	1.620	1.500	1,811,766
2024-05-08	1.560	1.640	1.540	1.590	1.473	2,129,256
2024-05-07	1.550	1.570	1.530	1.550	1.436	1,736,100
2024-05-03	1.550	1.550	1.530	1.550	1.436	74,392
2024-05-02	1.570	1.570	1.520	1.540	1.426	661,090
2024-04-30	1.540	1.590	1.540	1.570	1.454	610,500
2024-04-29	1.580	1.580	1.530	1.540	1.426	333,745

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-17	0.0600 THB
2025-03-31	0.0575 THB
2024-03-07	0.0500 THB
2023-03-08	0.1100 THB
2022-03-07	0.1100 THB
2021-03-08	0.0550 THB
2020-04-29	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.