Sonic Interfreight Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.700 | 3.720 | 3.660 | 3.700 | 3.196 | 2,788,550 |
| 2022-08-08 | 3.760 | 3.760 | 3.660 | 3.680 | 3.179 | 6,579,856 |
| 2022-08-05 | 3.480 | 3.720 | 3.480 | 3.720 | 3.214 | 11,444,360 |
| 2022-08-04 | 3.420 | 3.560 | 3.420 | 3.500 | 3.024 | 4,004,046 |
| 2022-08-03 | 3.420 | 3.480 | 3.420 | 3.440 | 2.972 | 840,288 |
| 2022-08-02 | 3.500 | 3.520 | 3.440 | 3.460 | 2.989 | 2,304,283 |
| 2022-08-01 | 3.360 | 3.540 | 3.360 | 3.500 | 3.024 | 3,579,445 |
| 2022-07-27 | 3.320 | 3.380 | 3.320 | 3.360 | 2.903 | 735,148 |
| 2022-07-26 | 3.380 | 3.380 | 3.300 | 3.300 | 2.851 | 1,173,442 |
| 2022-07-25 | 3.260 | 3.400 | 3.240 | 3.360 | 2.903 | 1,903,986 |
| 2022-07-22 | 3.260 | 3.300 | 3.240 | 3.280 | 2.834 | 1,121,168 |
| 2022-07-21 | 3.200 | 3.320 | 3.200 | 3.280 | 2.834 | 1,462,903 |
| 2022-07-20 | 3.220 | 3.240 | 3.200 | 3.220 | 2.782 | 756,588 |
| 2022-07-19 | 3.260 | 3.260 | 3.180 | 3.180 | 2.747 | 995,402 |
| 2022-07-18 | 3.260 | 3.280 | 3.200 | 3.240 | 2.799 | 1,189,013 |
| 2022-07-15 | 3.320 | 3.340 | 3.180 | 3.220 | 2.782 | 2,234,610 |
| 2022-07-14 | 3.400 | 3.480 | 3.240 | 3.280 | 2.834 | 4,778,812 |
| 2022-07-12 | 3.300 | 3.580 | 3.280 | 3.460 | 2.989 | 17,968,619 |
| 2022-07-11 | 3.140 | 3.220 | 3.120 | 3.200 | 2.764 | 945,963 |
| 2022-07-08 | 3.160 | 3.200 | 3.120 | 3.140 | 2.713 | 1,190,415 |
| 2022-07-07 | 3.120 | 3.180 | 3.100 | 3.160 | 2.730 | 1,223,160 |
| 2022-07-06 | 3.280 | 3.280 | 3.080 | 3.140 | 2.713 | 3,710,471 |
| 2022-07-05 | 3.420 | 3.440 | 3.280 | 3.320 | 2.868 | 1,557,355 |
| 2022-07-04 | 3.480 | 3.520 | 3.400 | 3.420 | 2.955 | 1,134,785 |
| 2022-07-01 | 3.480 | 3.520 | 3.460 | 3.480 | 3.006 | 545,500 |
| 2022-06-30 | 3.500 | 3.560 | 3.460 | 3.460 | 2.989 | 1,307,232 |
| 2022-06-29 | 3.560 | 3.580 | 3.500 | 3.500 | 3.024 | 1,750,370 |
| 2022-06-28 | 3.440 | 3.560 | 3.420 | 3.500 | 3.024 | 2,105,566 |
| 2022-06-27 | 3.420 | 3.480 | 3.420 | 3.440 | 2.972 | 1,034,087 |
| 2022-06-24 | 3.420 | 3.480 | 3.420 | 3.420 | 2.955 | 544,353 |
| 2022-06-23 | 3.460 | 3.500 | 3.420 | 3.420 | 2.955 | 1,374,404 |
| 2022-06-22 | 3.560 | 3.560 | 3.460 | 3.480 | 3.006 | 1,900,890 |
| 2022-06-21 | 3.500 | 3.560 | 3.500 | 3.560 | 3.075 | 943,210 |
| 2022-06-20 | 3.440 | 3.540 | 3.420 | 3.480 | 3.006 | 1,671,785 |
| 2022-06-17 | 3.500 | 3.580 | 3.440 | 3.460 | 2.989 | 2,251,021 |
| 2022-06-16 | 3.660 | 3.660 | 3.520 | 3.520 | 3.041 | 2,962,983 |
| 2022-06-15 | 3.600 | 3.680 | 3.600 | 3.600 | 3.110 | 2,110,811 |
| 2022-06-14 | 3.580 | 3.680 | 3.520 | 3.620 | 3.127 | 3,280,040 |
| 2022-06-13 | 3.680 | 3.700 | 3.620 | 3.620 | 3.127 | 3,303,503 |
| 2022-06-10 | 3.720 | 3.760 | 3.700 | 3.720 | 3.214 | 1,826,561 |
| 2022-06-09 | 3.820 | 3.840 | 3.740 | 3.760 | 3.248 | 3,392,383 |
| 2022-06-08 | 3.740 | 3.820 | 3.740 | 3.800 | 3.283 | 2,634,168 |
| 2022-06-07 | 3.860 | 3.860 | 3.740 | 3.740 | 3.231 | 4,209,500 |
| 2022-06-06 | 3.920 | 3.920 | 3.800 | 3.840 | 3.317 | 3,926,260 |
| 2022-06-02 | 3.840 | 3.920 | 3.840 | 3.900 | 3.369 | 6,988,062 |
| 2022-06-01 | 3.860 | 3.920 | 3.840 | 3.840 | 3.317 | 6,495,125 |
| 2022-05-31 | 3.820 | 3.860 | 3.800 | 3.840 | 3.317 | 2,758,924 |
| 2022-05-30 | 3.840 | 3.900 | 3.800 | 3.820 | 3.300 | 6,737,173 |
| 2022-05-27 | 3.920 | 3.940 | 3.760 | 3.800 | 3.283 | 9,133,759 |
| 2022-05-26 | 3.740 | 3.840 | 3.740 | 3.840 | 3.317 | 8,047,627 |
| 2022-05-25 | 3.760 | 3.820 | 3.720 | 3.740 | 3.231 | 6,877,673 |
| 2022-05-24 | 3.740 | 3.840 | 3.700 | 3.760 | 3.248 | 10,555,240 |
| 2022-05-23 | 3.720 | 3.780 | 3.680 | 3.680 | 3.179 | 1,922,031 |
| 2022-05-20 | 3.720 | 3.740 | 3.680 | 3.700 | 3.196 | 2,711,400 |
| 2022-05-19 | 3.620 | 3.720 | 3.620 | 3.680 | 3.179 | 3,034,400 |
| 2022-05-18 | 3.740 | 3.780 | 3.700 | 3.760 | 3.248 | 4,857,700 |
| 2022-05-17 | 3.660 | 3.740 | 3.600 | 3.700 | 3.196 | 4,504,500 |
| 2022-05-13 | 3.660 | 3.700 | 3.540 | 3.600 | 3.110 | 4,013,100 |
| 2022-05-12 | 3.680 | 3.700 | 3.560 | 3.600 | 3.110 | 5,397,200 |
| 2022-05-11 | 3.800 | 3.880 | 3.640 | 3.680 | 3.179 | 30,569,199 |
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.