Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.730	1.770	1.730	1.760	1.583	775,006
2024-01-26	1.740	1.810	1.720	1.730	1.556	1,758,162
2024-01-25	1.740	1.750	1.720	1.740	1.565	520,914
2024-01-24	1.720	1.750	1.710	1.750	1.574	1,128,015
2024-01-23	1.740	1.760	1.710	1.720	1.547	1,119,121
2024-01-22	1.830	1.830	1.740	1.740	1.565	2,492,951
2024-01-19	1.840	1.840	1.810	1.820	1.637	867,571
2024-01-18	1.810	1.860	1.790	1.810	1.628	1,151,609
2024-01-17	1.870	1.870	1.800	1.810	1.628	1,664,734
2024-01-16	1.880	1.910	1.860	1.860	1.673	666,311
2024-01-15	1.870	1.910	1.860	1.870	1.682	1,094,517
2024-01-12	1.830	1.910	1.830	1.860	1.673	3,012,607
2024-01-11	1.920	1.920	1.840	1.840	1.655	2,176,940
2024-01-10	1.960	1.970	1.920	1.920	1.727	3,805,616
2024-01-09	1.980	2.080	1.980	1.980	1.780	7,284,216
2024-01-08	2.020	2.040	1.980	1.990	1.789	4,713,337
2024-01-05	1.930	2.020	1.920	2.020	1.816	13,390,790
2024-01-04	1.900	1.910	1.880	1.910	1.718	853,766
2024-01-03	1.920	1.920	1.870	1.890	1.700	1,519,106
2024-01-02	1.940	1.940	1.900	1.910	1.718	1,416,704
2023-12-28	1.920	1.970	1.890	1.890	1.700	3,989,010
2023-12-27	1.930	1.970	1.890	1.930	1.736	7,280,368
2023-12-26	1.830	1.970	1.800	1.900	1.709	10,673,770
2023-12-25	1.800	1.830	1.800	1.830	1.646	579,633
2023-12-22	1.820	1.820	1.770	1.780	1.601	1,507,520
2023-12-21	1.800	1.840	1.780	1.830	1.646	993,503
2023-12-20	1.750	1.880	1.750	1.810	1.628	4,260,791
2023-12-19	1.750	1.770	1.740	1.740	1.565	231,605
2023-12-18	1.720	1.770	1.710	1.750	1.574	437,028
2023-12-15	1.740	1.780	1.740	1.740	1.565	844,830
2023-12-14	1.720	1.760	1.720	1.740	1.565	472,440
2023-12-13	1.730	1.730	1.690	1.720	1.547	1,312,709
2023-12-12	1.710	1.740	1.710	1.730	1.556	337,309
2023-12-08	1.780	1.780	1.710	1.720	1.547	1,286,900
2023-12-07	1.790	1.790	1.750	1.770	1.592	946,801
2023-12-06	1.780	1.820	1.760	1.780	1.601	1,396,990
2023-12-04	1.690	1.820	1.690	1.790	1.610	3,262,834
2023-12-01	1.670	1.700	1.670	1.690	1.520	381,903
2023-11-30	1.700	1.700	1.670	1.680	1.511	539,041
2023-11-29	1.720	1.720	1.680	1.690	1.520	1,073,557
2023-11-28	1.710	1.730	1.700	1.720	1.547	835,518
2023-11-27	1.670	1.690	1.650	1.690	1.520	498,700
2023-11-24	1.660	1.690	1.640	1.670	1.502	801,724
2023-11-23	1.690	1.710	1.660	1.660	1.493	831,974
2023-11-22	1.730	1.730	1.680	1.690	1.520	381,300
2023-11-21	1.720	1.720	1.690	1.710	1.538	420,700
2023-11-20	1.700	1.710	1.650	1.710	1.538	462,600
2023-11-17	1.700	1.730	1.700	1.700	1.529	375,752
2023-11-16	1.700	1.710	1.660	1.700	1.529	546,915
2023-11-15	1.630	1.700	1.630	1.700	1.529	1,092,618
2023-11-14	1.620	1.640	1.600	1.630	1.466	1,203,621
2023-11-13	1.750	1.750	1.620	1.620	1.457	1,395,230
2023-11-10	1.770	1.770	1.730	1.730	1.556	710,200
2023-11-09	1.800	1.800	1.700	1.760	1.583	1,248,131
2023-11-08	1.780	1.800	1.720	1.790	1.610	745,135
2023-11-07	1.780	1.790	1.730	1.740	1.565	451,926
2023-11-06	1.770	1.800	1.720	1.780	1.601	801,727
2023-11-03	1.660	1.780	1.650	1.750	1.574	1,426,831
2023-11-02	1.620	1.660	1.610	1.660	1.493	964,691
2023-11-01	1.560	1.600	1.560	1.590	1.430	436,839

← NewerPage 12 of 21 · 1,213 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.