Sonic Interfreight Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.240 | 3.260 | 3.200 | 3.220 | 2.782 | 887,525 |
| 2022-11-04 | 3.200 | 3.240 | 3.200 | 3.240 | 2.799 | 684,722 |
| 2022-11-03 | 3.160 | 3.220 | 3.160 | 3.200 | 2.764 | 1,161,131 |
| 2022-11-02 | 3.180 | 3.220 | 3.180 | 3.180 | 2.747 | 2,054,772 |
| 2022-11-01 | 3.200 | 3.240 | 3.200 | 3.240 | 2.799 | 1,251,378 |
| 2022-10-31 | 3.280 | 3.300 | 3.180 | 3.200 | 2.764 | 1,924,927 |
| 2022-10-28 | 3.280 | 3.320 | 3.240 | 3.260 | 2.816 | 1,248,714 |
| 2022-10-27 | 3.200 | 3.280 | 3.180 | 3.260 | 2.816 | 1,251,386 |
| 2022-10-26 | 3.200 | 3.220 | 3.200 | 3.200 | 2.764 | 863,900 |
| 2022-10-25 | 3.260 | 3.260 | 3.180 | 3.200 | 2.764 | 1,408,758 |
| 2022-10-21 | 3.280 | 3.300 | 3.220 | 3.220 | 2.782 | 990,670 |
| 2022-10-20 | 3.280 | 3.280 | 3.240 | 3.260 | 2.816 | 877,124 |
| 2022-10-19 | 3.340 | 3.380 | 3.240 | 3.260 | 2.816 | 1,231,758 |
| 2022-10-18 | 3.340 | 3.360 | 3.320 | 3.340 | 2.885 | 1,098,945 |
| 2022-10-17 | 3.200 | 3.340 | 3.200 | 3.320 | 2.868 | 2,546,227 |
| 2022-10-12 | 3.180 | 3.240 | 3.180 | 3.220 | 2.782 | 552,005 |
| 2022-10-11 | 3.260 | 3.260 | 3.180 | 3.200 | 2.764 | 1,332,625 |
| 2022-10-10 | 3.340 | 3.340 | 3.180 | 3.260 | 2.816 | 2,104,519 |
| 2022-10-07 | 3.320 | 3.360 | 3.280 | 3.360 | 2.903 | 865,972 |
| 2022-10-06 | 3.260 | 3.380 | 3.240 | 3.320 | 2.868 | 1,830,764 |
| 2022-10-05 | 3.260 | 3.280 | 3.220 | 3.240 | 2.799 | 748,314 |
| 2022-10-04 | 3.260 | 3.260 | 3.200 | 3.240 | 2.799 | 841,803 |
| 2022-10-03 | 3.240 | 3.320 | 3.200 | 3.200 | 2.764 | 1,305,456 |
| 2022-09-30 | 3.300 | 3.320 | 3.240 | 3.280 | 2.834 | 721,829 |
| 2022-09-29 | 3.300 | 3.360 | 3.260 | 3.260 | 2.816 | 1,272,316 |
| 2022-09-28 | 3.260 | 3.300 | 3.180 | 3.240 | 2.799 | 3,699,314 |
| 2022-09-27 | 3.380 | 3.400 | 3.300 | 3.300 | 2.851 | 2,060,560 |
| 2022-09-26 | 3.460 | 3.460 | 3.360 | 3.380 | 2.920 | 2,712,500 |
| 2022-09-23 | 3.500 | 3.520 | 3.460 | 3.460 | 2.989 | 854,620 |
| 2022-09-22 | 3.440 | 3.540 | 3.440 | 3.500 | 3.024 | 1,503,038 |
| 2022-09-21 | 3.520 | 3.540 | 3.460 | 3.480 | 3.006 | 1,534,181 |
| 2022-09-20 | 3.520 | 3.560 | 3.520 | 3.520 | 3.041 | 1,120,001 |
| 2022-09-19 | 3.600 | 3.600 | 3.500 | 3.520 | 3.041 | 1,634,421 |
| 2022-09-16 | 3.680 | 3.680 | 3.560 | 3.580 | 3.093 | 2,969,118 |
| 2022-09-15 | 3.700 | 3.760 | 3.660 | 3.680 | 3.179 | 8,086,468 |
| 2022-09-14 | 3.560 | 3.660 | 3.560 | 3.640 | 3.145 | 2,527,663 |
| 2022-09-13 | 3.640 | 3.640 | 3.600 | 3.620 | 3.127 | 1,500,800 |
| 2022-09-12 | 3.540 | 3.640 | 3.540 | 3.620 | 3.127 | 3,461,975 |
| 2022-09-09 | 3.520 | 3.540 | 3.520 | 3.540 | 3.058 | 784,350 |
| 2022-09-08 | 3.560 | 3.560 | 3.500 | 3.520 | 3.041 | 1,974,511 |
| 2022-09-07 | 3.540 | 3.560 | 3.520 | 3.520 | 3.041 | 1,285,382 |
| 2022-09-06 | 3.480 | 3.540 | 3.480 | 3.520 | 3.041 | 1,083,731 |
| 2022-09-05 | 3.420 | 3.500 | 3.420 | 3.460 | 2.989 | 1,133,240 |
| 2022-09-02 | 3.420 | 3.480 | 3.420 | 3.440 | 2.972 | 2,773,609 |
| 2022-09-01 | 3.600 | 3.600 | 3.480 | 3.480 | 3.006 | 3,246,476 |
| 2022-08-31 | 3.580 | 3.640 | 3.560 | 3.580 | 3.093 | 2,443,595 |
| 2022-08-30 | 3.620 | 3.640 | 3.560 | 3.580 | 3.093 | 3,162,336 |
| 2022-08-29 | 3.660 | 3.700 | 3.600 | 3.600 | 3.110 | 7,325,202 |
| 2022-08-26 | 3.820 | 3.840 | 3.740 | 3.760 | 3.248 | 4,777,254 |
| 2022-08-25 | 3.780 | 3.860 | 3.760 | 3.820 | 3.300 | 6,106,821 |
| 2022-08-24 | 3.780 | 3.800 | 3.740 | 3.740 | 3.231 | 4,382,087 |
| 2022-08-23 | 3.840 | 3.900 | 3.760 | 3.780 | 3.266 | 26,222,859 |
| 2022-08-22 | 3.700 | 3.820 | 3.680 | 3.800 | 3.283 | 22,265,490 |
| 2022-08-19 | 3.660 | 3.760 | 3.660 | 3.680 | 3.179 | 13,875,720 |
| 2022-08-18 | 3.600 | 3.680 | 3.600 | 3.640 | 3.145 | 2,092,919 |
| 2022-08-17 | 3.680 | 3.700 | 3.560 | 3.600 | 3.110 | 5,425,673 |
| 2022-08-16 | 3.680 | 3.720 | 3.640 | 3.660 | 3.162 | 4,776,027 |
| 2022-08-15 | 3.640 | 3.740 | 3.620 | 3.660 | 3.162 | 4,060,973 |
| 2022-08-11 | 3.640 | 3.700 | 3.520 | 3.640 | 3.145 | 4,906,688 |
| 2022-08-10 | 3.680 | 3.720 | 3.660 | 3.660 | 3.162 | 3,361,580 |
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.