Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.100	2.160	2.080	2.160	1.942	423,300
2023-05-03	2.080	2.140	2.080	2.120	1.906	412,975
2023-05-02	2.140	2.180	2.120	2.120	1.906	277,001
2023-04-28	2.160	2.220	2.160	2.160	1.942	556,212
2023-04-27	2.140	2.160	2.100	2.160	1.942	443,621
2023-04-26	2.200	2.200	2.120	2.140	1.924	772,501
2023-04-25	2.240	2.240	2.180	2.200	1.978	695,301
2023-04-24	2.200	2.260	2.200	2.200	1.978	379,505
2023-04-21	2.260	2.260	2.220	2.220	1.996	550,601
2023-04-20	2.260	2.280	2.220	2.240	2.014	358,197
2023-04-19	2.300	2.300	2.240	2.260	2.032	533,374
2023-04-18	2.300	2.300	2.260	2.300	2.068	386,179
2023-04-17	2.280	2.300	2.260	2.260	2.032	760,254
2023-04-12	2.280	2.300	2.240	2.260	2.032	305,500
2023-04-11	2.240	2.300	2.240	2.280	2.050	544,120
2023-04-10	2.220	2.260	2.220	2.240	2.014	253,952
2023-04-07	2.220	2.260	2.200	2.220	1.996	405,101
2023-04-05	2.320	2.320	2.160	2.200	1.978	1,749,554
2023-04-04	2.360	2.360	2.280	2.280	2.050	1,247,151
2023-04-03	2.360	2.360	2.300	2.320	2.086	1,060,000
2023-03-31	2.380	2.400	2.360	2.360	2.122	273,107
2023-03-30	2.400	2.420	2.360	2.380	2.140	689,675
2023-03-29	2.360	2.400	2.360	2.400	2.158	632,205
2023-03-28	2.340	2.380	2.300	2.340	2.104	1,222,500
2023-03-27	2.360	2.380	2.340	2.340	2.104	413,600
2023-03-24	2.380	2.400	2.360	2.360	2.122	700,100
2023-03-23	2.360	2.400	2.320	2.380	2.140	512,700
2023-03-22	2.400	2.440	2.360	2.360	2.122	1,086,400
2023-03-21	2.260	2.420	2.260	2.360	2.122	2,381,545
2023-03-20	2.260	2.280	2.220	2.240	2.014	653,002
2023-03-17	2.240	2.280	2.220	2.260	2.032	1,096,202
2023-03-16	2.280	2.280	2.180	2.220	1.996	1,499,695
2023-03-15	2.280	2.360	2.280	2.300	2.068	1,898,952
2023-03-14	2.420	2.440	2.220	2.260	2.032	2,618,889
2023-03-13	2.540	2.580	2.400	2.400	2.158	3,056,629
2023-03-10	2.640	2.640	2.540	2.580	2.320	2,510,558
2023-03-09	2.680	2.700	2.620	2.660	2.392	1,764,824
2023-03-08	2.680	2.720	2.680	2.700	2.428	1,459,101
2023-03-07	2.760	2.820	2.760	2.800	2.419	2,731,100
2023-03-03	2.800	2.800	2.760	2.780	2.402	1,258,200
2023-03-02	2.820	2.820	2.760	2.780	2.402	1,181,132
2023-03-01	2.840	2.860	2.800	2.800	2.419	1,379,049
2023-02-28	2.860	2.880	2.820	2.820	2.436	1,076,378
2023-02-27	2.840	2.860	2.820	2.840	2.453	928,448
2023-02-24	2.940	2.960	2.860	2.860	2.471	1,823,208
2023-02-23	2.940	3.000	2.920	2.940	2.540	3,295,502
2023-02-22	2.800	2.920	2.780	2.900	2.505	3,056,555
2023-02-21	2.800	2.860	2.800	2.840	2.453	469,110
2023-02-20	2.700	2.860	2.680	2.800	2.419	1,529,580
2023-02-17	2.820	2.820	2.720	2.740	2.367	1,278,919
2023-02-16	2.780	2.840	2.780	2.820	2.436	817,350
2023-02-15	2.900	2.920	2.760	2.780	2.402	2,322,398
2023-02-14	2.980	3.000	2.880	2.880	2.488	2,424,967
2023-02-13	2.880	3.020	2.880	2.980	2.574	4,962,979
2023-02-10	2.900	2.920	2.880	2.880	2.488	833,307
2023-02-09	2.860	2.920	2.820	2.920	2.523	1,670,963
2023-02-08	3.000	3.000	2.860	2.860	2.471	4,508,059
2023-02-07	3.040	3.040	2.980	3.000	2.592	1,153,114
2023-02-06	3.020	3.040	2.980	3.020	2.609	1,766,126
2023-02-03	3.080	3.100	3.020	3.040	2.626	2,021,483

← NewerPage 15 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.