Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.590	1.620	1.580	1.610	1.448	1,007,460
2023-10-27	1.650	1.650	1.590	1.630	1.466	1,099,801
2023-10-26	1.670	1.670	1.600	1.620	1.457	1,318,839
2023-10-25	1.690	1.700	1.650	1.660	1.493	677,298
2023-10-24	1.620	1.680	1.620	1.660	1.493	700,790
2023-10-20	1.750	1.750	1.650	1.680	1.511	1,211,361
2023-10-19	1.760	1.760	1.740	1.750	1.574	371,105
2023-10-18	1.800	1.800	1.760	1.760	1.583	770,229
2023-10-17	1.800	1.820	1.800	1.810	1.628	707,505
2023-10-16	1.830	1.830	1.770	1.810	1.628	1,157,425
2023-10-12	1.850	1.860	1.820	1.830	1.646	706,753
2023-10-11	1.790	1.840	1.780	1.840	1.655	1,447,723
2023-10-10	1.790	1.810	1.780	1.780	1.601	594,656
2023-10-09	1.750	1.780	1.720	1.770	1.592	2,052,359
2023-10-06	1.820	1.830	1.780	1.790	1.610	1,362,960
2023-10-05	1.830	1.840	1.810	1.810	1.628	910,655
2023-10-04	1.790	1.840	1.750	1.820	1.637	2,015,163
2023-10-03	1.830	1.830	1.770	1.790	1.610	4,039,901
2023-10-02	1.950	1.950	1.810	1.830	1.646	4,514,610
2023-09-29	1.980	1.980	1.950	1.950	1.754	1,302,705
2023-09-28	1.950	2.020	1.950	1.970	1.771	3,639,800
2023-09-27	1.980	2.000	1.900	1.940	1.745	4,992,416
2023-09-26	2.040	2.080	2.000	2.000	1.798	2,388,346
2023-09-25	2.100	2.100	2.040	2.040	1.834	3,304,480
2023-09-22	2.180	2.200	2.080	2.100	1.888	8,591,658
2023-09-21	2.160	2.240	2.160	2.180	1.960	19,171,590
2023-09-20	2.100	2.120	1.960	2.120	1.906	11,632,240
2023-09-19	2.140	2.140	2.080	2.120	1.906	3,018,059
2023-09-18	2.220	2.220	2.120	2.160	1.942	4,163,685
2023-09-15	2.200	2.300	2.160	2.200	1.978	14,256,940
2023-09-14	2.180	2.220	2.100	2.220	1.996	8,768,102
2023-09-13	2.220	2.220	2.120	2.140	1.924	3,773,617
2023-09-12	2.160	2.180	2.100	2.180	1.960	7,821,162
2023-09-11	2.020	2.260	2.020	2.180	1.960	34,814,738
2023-09-08	2.020	2.060	1.970	1.990	1.789	6,195,901
2023-09-07	1.970	2.080	1.970	2.020	1.816	10,819,700
2023-09-06	2.020	2.080	1.950	1.970	1.771	9,598,799
2023-09-05	1.990	2.020	1.900	2.000	1.798	9,964,361
2023-09-04	1.990	2.060	1.940	2.000	1.798	26,165,699
2023-09-01	1.680	1.960	1.680	1.930	1.736	41,571,262
2023-08-31	1.710	1.710	1.680	1.680	1.511	925,110
2023-08-30	1.720	1.740	1.710	1.720	1.547	809,496
2023-08-29	1.670	1.710	1.670	1.700	1.529	1,398,026
2023-08-28	1.640	1.680	1.640	1.670	1.502	1,454,106
2023-08-25	1.630	1.640	1.620	1.630	1.466	475,912
2023-08-24	1.630	1.650	1.610	1.630	1.466	1,997,621
2023-08-23	1.590	1.700	1.580	1.630	1.466	2,893,574
2023-08-22	1.590	1.600	1.560	1.580	1.421	655,600
2023-08-21	1.560	1.600	1.560	1.590	1.430	585,201
2023-08-18	1.570	1.570	1.550	1.560	1.403	443,923
2023-08-17	1.560	1.590	1.550	1.570	1.412	791,024
2023-08-16	1.550	1.570	1.540	1.560	1.403	630,600
2023-08-15	1.630	1.630	1.550	1.560	1.403	1,659,802
2023-08-11	1.690	1.700	1.630	1.640	1.475	2,316,231
2023-08-10	1.730	1.730	1.670	1.690	1.520	1,814,215
2023-08-09	1.730	1.760	1.710	1.750	1.574	594,409
2023-08-08	1.730	1.750	1.710	1.720	1.547	225,123
2023-08-07	1.770	1.780	1.710	1.730	1.556	711,622
2023-08-04	1.710	1.720	1.690	1.700	1.529	235,227
2023-08-03	1.700	1.720	1.690	1.690	1.520	422,366

← NewerPage 13 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.