Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.700	1.720	1.690	1.690	1.520	422,366
2023-08-02	1.710	1.730	1.710	1.720	1.547	220,500
2023-07-31	1.720	1.800	1.690	1.710	1.538	2,113,280
2023-07-27	1.660	1.710	1.660	1.680	1.511	391,605
2023-07-26	1.680	1.690	1.650	1.660	1.493	353,985
2023-07-25	1.700	1.700	1.670	1.680	1.511	274,506
2023-07-24	1.710	1.720	1.670	1.670	1.502	412,905
2023-07-21	1.740	1.740	1.710	1.720	1.547	214,165
2023-07-20	1.770	1.770	1.740	1.740	1.565	450,955
2023-07-19	1.790	1.790	1.760	1.770	1.592	177,318
2023-07-18	1.770	1.790	1.770	1.780	1.601	322,498
2023-07-17	1.790	1.800	1.760	1.770	1.592	796,405
2023-07-14	1.720	1.750	1.710	1.740	1.565	581,558
2023-07-13	1.690	1.730	1.690	1.720	1.547	264,000
2023-07-12	1.750	1.760	1.690	1.700	1.529	809,800
2023-07-11	1.770	1.810	1.720	1.740	1.565	1,408,419
2023-07-10	1.700	1.880	1.660	1.760	1.583	3,970,278
2023-07-07	1.650	1.700	1.640	1.700	1.529	473,110
2023-07-06	1.730	1.730	1.650	1.660	1.493	1,231,387
2023-07-05	1.710	1.760	1.710	1.730	1.556	947,000
2023-07-04	1.630	1.740	1.630	1.710	1.538	1,490,760
2023-07-03	1.540	1.630	1.540	1.630	1.466	1,478,787
2023-06-30	1.520	1.580	1.520	1.540	1.385	1,679,002
2023-06-29	1.460	1.530	1.450	1.510	1.358	1,287,567
2023-06-28	1.550	1.550	1.450	1.470	1.322	2,139,398
2023-06-27	1.550	1.600	1.530	1.550	1.394	1,910,035
2023-06-26	1.660	1.660	1.560	1.560	1.403	2,492,712
2023-06-23	1.700	1.700	1.650	1.670	1.502	1,104,122
2023-06-22	1.720	1.730	1.660	1.710	1.538	2,164,974
2023-06-21	1.780	1.800	1.730	1.730	1.556	1,759,565
2023-06-20	1.820	1.820	1.780	1.780	1.601	1,308,476
2023-06-19	1.870	1.870	1.820	1.820	1.637	1,539,176
2023-06-16	1.880	1.900	1.860	1.860	1.673	1,352,405
2023-06-15	1.930	1.940	1.880	1.880	1.691	2,780,625
2023-06-14	1.940	1.950	1.920	1.940	1.745	1,210,946
2023-06-13	1.920	1.940	1.910	1.930	1.736	1,121,203
2023-06-12	1.960	1.960	1.910	1.930	1.736	1,503,950
2023-06-09	1.980	1.990	1.950	1.960	1.763	1,810,300
2023-06-08	1.980	2.020	1.960	1.970	1.771	3,282,315
2023-06-07	1.910	2.000	1.900	1.980	1.780	3,902,563
2023-06-06	1.920	1.930	1.910	1.910	1.718	751,936
2023-06-02	1.950	1.950	1.910	1.940	1.745	1,172,244
2023-06-01	1.950	1.970	1.930	1.940	1.745	699,021
2023-05-31	1.980	1.980	1.950	1.950	1.754	727,213
2023-05-30	1.990	1.990	1.960	1.970	1.771	489,712
2023-05-29	1.990	1.990	1.960	1.980	1.780	399,510
2023-05-26	1.970	1.990	1.970	1.970	1.771	352,212
2023-05-25	1.960	2.020	1.960	1.970	1.771	941,627
2023-05-24	1.930	2.020	1.930	1.980	1.780	1,787,733
2023-05-23	1.930	1.950	1.910	1.930	1.736	1,119,403
2023-05-22	1.940	1.960	1.890	1.940	1.745	2,470,818
2023-05-19	2.100	2.100	1.990	2.000	1.798	1,765,389
2023-05-18	2.120	2.140	2.060	2.080	1.870	579,920
2023-05-17	2.140	2.140	2.060	2.060	1.852	869,731
2023-05-16	2.140	2.160	2.100	2.160	1.942	311,768
2023-05-15	2.200	2.200	2.080	2.100	1.888	784,932
2023-05-12	2.180	2.220	2.160	2.200	1.978	347,213
2023-05-11	2.220	2.240	2.200	2.200	1.978	271,846
2023-05-10	2.200	2.240	2.180	2.200	1.978	648,408
2023-05-09	2.220	2.220	2.160	2.180	1.960	344,418

← NewerPage 14 of 21 · 1,217 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.