Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	1.550	1.600	1.550	1.580	1.463	398,900
2024-04-25	1.550	1.570	1.540	1.560	1.445	108,400
2024-04-24	1.580	1.580	1.550	1.550	1.436	213,800
2024-04-23	1.560	1.600	1.550	1.570	1.454	325,230
2024-04-22	1.520	1.580	1.520	1.560	1.445	519,510
2024-04-19	1.570	1.570	1.500	1.530	1.417	1,265,136
2024-04-18	1.600	1.600	1.580	1.580	1.463	318,800
2024-04-17	1.600	1.600	1.570	1.590	1.473	351,870
2024-04-11	1.620	1.620	1.580	1.600	1.482	870,526
2024-04-10	1.610	1.620	1.600	1.620	1.500	444,410
2024-04-09	1.590	1.610	1.590	1.610	1.491	429,300
2024-04-05	1.580	1.600	1.570	1.600	1.482	402,994
2024-04-04	1.610	1.610	1.580	1.590	1.473	366,075
2024-04-03	1.610	1.610	1.580	1.610	1.491	458,412
2024-04-02	1.600	1.610	1.590	1.610	1.491	447,900
2024-04-01	1.620	1.620	1.580	1.600	1.482	1,724,190
2024-03-29	1.610	1.620	1.610	1.620	1.500	399,800
2024-03-28	1.630	1.640	1.610	1.620	1.500	879,215
2024-03-27	1.660	1.660	1.630	1.640	1.519	814,511
2024-03-26	1.650	1.660	1.620	1.660	1.537	314,531
2024-03-25	1.640	1.650	1.620	1.650	1.528	110,900
2024-03-22	1.640	1.650	1.620	1.640	1.519	590,669
2024-03-21	1.650	1.660	1.640	1.650	1.528	705,711
2024-03-20	1.670	1.680	1.650	1.660	1.537	269,202
2024-03-19	1.670	1.690	1.660	1.680	1.556	290,500
2024-03-18	1.680	1.690	1.660	1.680	1.556	244,514
2024-03-15	1.690	1.690	1.670	1.670	1.547	899,700
2024-03-14	1.690	1.690	1.660	1.690	1.565	1,910,900
2024-03-13	1.680	1.690	1.670	1.690	1.565	438,165
2024-03-12	1.700	1.700	1.680	1.690	1.565	459,032
2024-03-11	1.690	1.700	1.680	1.700	1.574	547,436
2024-03-08	1.700	1.720	1.700	1.700	1.574	495,700
2024-03-07	1.700	1.700	1.680	1.690	1.565	705,542
2024-03-06	1.700	1.730	1.700	1.720	1.547	1,698,756
2024-03-05	1.730	1.730	1.700	1.710	1.538	930,910
2024-03-04	1.700	1.750	1.700	1.720	1.547	1,010,801
2024-03-01	1.720	1.720	1.690	1.710	1.538	464,907
2024-02-29	1.710	1.720	1.700	1.710	1.538	1,674,700
2024-02-28	1.720	1.720	1.710	1.720	1.547	1,048,401
2024-02-27	1.740	1.750	1.710	1.720	1.547	842,555
2024-02-23	1.730	1.750	1.730	1.740	1.565	798,502
2024-02-22	1.720	1.730	1.700	1.730	1.556	462,809
2024-02-21	1.700	1.710	1.690	1.710	1.538	434,027
2024-02-20	1.710	1.710	1.690	1.690	1.520	569,106
2024-02-19	1.710	1.730	1.700	1.710	1.538	459,806
2024-02-16	1.710	1.730	1.700	1.700	1.529	731,714
2024-02-15	1.710	1.720	1.700	1.710	1.538	968,601
2024-02-14	1.730	1.740	1.680	1.710	1.538	2,791,005
2024-02-13	1.750	1.760	1.730	1.750	1.574	498,813
2024-02-12	1.770	1.770	1.730	1.750	1.574	719,601
2024-02-09	1.720	1.800	1.700	1.750	1.574	2,819,642
2024-02-08	1.760	1.770	1.710	1.720	1.547	2,865,705
2024-02-07	1.770	1.800	1.740	1.760	1.583	1,171,813
2024-02-06	1.750	1.770	1.740	1.770	1.592	782,601
2024-02-05	1.720	1.800	1.710	1.740	1.565	1,056,501
2024-02-02	1.760	1.770	1.720	1.730	1.556	991,587
2024-02-01	1.730	1.760	1.720	1.750	1.574	302,615
2024-01-31	1.770	1.770	1.730	1.750	1.574	375,301
2024-01-30	1.750	1.770	1.750	1.760	1.583	619,800
2024-01-29	1.730	1.770	1.730	1.760	1.583	775,006

← NewerPage 11 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.