Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	3.020	3.120	3.000	3.080	2.661	9,460,651
2023-02-01	2.940	2.980	2.900	2.980	2.574	978,512
2023-01-31	2.980	3.000	2.900	2.920	2.523	2,434,723
2023-01-30	3.020	3.040	2.940	2.940	2.540	4,819,526
2023-01-27	2.840	2.980	2.840	2.980	2.574	3,356,875
2023-01-26	2.900	2.920	2.840	2.840	2.453	2,108,846
2023-01-25	2.880	2.920	2.860	2.880	2.488	1,806,000
2023-01-24	2.920	2.920	2.860	2.880	2.488	775,302
2023-01-23	2.880	2.920	2.860	2.900	2.505	1,344,612
2023-01-20	2.900	2.900	2.860	2.860	2.471	788,388
2023-01-19	2.900	2.920	2.880	2.880	2.488	773,119
2023-01-18	2.900	2.920	2.880	2.900	2.505	1,341,933
2023-01-17	2.900	2.920	2.860	2.900	2.505	1,461,283
2023-01-16	2.900	2.920	2.860	2.900	2.505	1,673,318
2023-01-13	2.860	2.940	2.840	2.860	2.471	4,811,394
2023-01-12	2.860	2.880	2.840	2.860	2.471	1,002,045
2023-01-11	2.820	2.880	2.800	2.840	2.453	1,986,831
2023-01-10	2.820	2.840	2.780	2.800	2.419	1,388,979
2023-01-09	2.720	2.820	2.720	2.800	2.419	2,432,848
2023-01-06	2.640	2.720	2.640	2.720	2.350	869,650
2023-01-05	2.680	2.700	2.660	2.660	2.298	590,604
2023-01-04	2.740	2.740	2.660	2.680	2.315	1,300,247
2023-01-03	2.780	2.800	2.720	2.720	2.350	1,708,360
2022-12-30	2.700	2.760	2.700	2.760	2.384	630,914
2022-12-29	2.720	2.740	2.700	2.700	2.333	842,053
2022-12-28	2.760	2.760	2.700	2.700	2.333	3,330,922
2022-12-27	2.600	2.760	2.600	2.720	2.350	4,050,083
2022-12-26	2.620	2.660	2.600	2.600	2.246	1,591,130
2022-12-23	2.580	2.640	2.560	2.600	2.246	1,459,859
2022-12-22	2.600	2.620	2.580	2.600	2.246	975,746
2022-12-21	2.540	2.620	2.520	2.580	2.229	2,177,881
2022-12-20	2.660	2.660	2.500	2.520	2.177	3,650,998
2022-12-19	2.700	2.720	2.640	2.660	2.298	1,697,440
2022-12-16	2.740	2.740	2.640	2.680	2.315	2,708,944
2022-12-15	2.820	2.840	2.720	2.720	2.350	4,747,710
2022-12-14	2.840	2.860	2.800	2.820	2.436	1,027,813
2022-12-13	2.900	2.900	2.820	2.820	2.436	1,181,447
2022-12-09	2.880	2.900	2.860	2.880	2.488	1,073,593
2022-12-08	2.860	2.880	2.840	2.860	2.471	785,725
2022-12-07	2.880	2.900	2.820	2.860	2.471	1,186,012
2022-12-06	2.940	2.940	2.860	2.880	2.488	2,477,081
2022-12-02	2.860	2.940	2.840	2.940	2.540	3,217,726
2022-12-01	2.860	2.920	2.840	2.840	2.453	3,784,581
2022-11-30	2.840	2.860	2.800	2.860	2.471	2,387,458
2022-11-29	2.800	2.840	2.780	2.840	2.453	1,597,105
2022-11-28	2.820	2.840	2.760	2.780	2.402	3,395,783
2022-11-25	2.820	2.840	2.760	2.820	2.436	1,482,525
2022-11-24	2.840	2.900	2.780	2.800	2.419	5,750,338
2022-11-23	2.920	2.920	2.820	2.840	2.453	5,932,479
2022-11-22	3.020	3.040	2.920	2.920	2.523	4,723,616
2022-11-21	3.140	3.140	3.040	3.040	2.626	4,682,429
2022-11-18	3.180	3.180	3.120	3.140	2.713	1,320,838
2022-11-17	3.140	3.200	3.140	3.180	2.747	2,618,512
2022-11-16	3.160	3.160	3.100	3.120	2.695	1,643,755
2022-11-15	3.160	3.180	3.140	3.160	2.730	1,421,547
2022-11-14	3.220	3.220	3.140	3.140	2.713	2,426,339
2022-11-11	3.240	3.240	3.200	3.200	2.764	1,436,011
2022-11-10	3.220	3.280	3.200	3.200	2.764	4,462,529
2022-11-09	3.220	3.240	3.180	3.180	2.747	1,424,700
2022-11-08	3.220	3.240	3.200	3.220	2.782	747,600

← NewerPage 16 of 21 · 1,212 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.