Sonic Interfreight Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.360 | 3.460 | 3.280 | 3.400 | 2.937 | 2,264,800 |
| 2022-05-09 | 3.520 | 3.540 | 3.380 | 3.380 | 2.920 | 3,270,400 |
| 2022-05-06 | 3.520 | 3.560 | 3.500 | 3.520 | 3.041 | 3,144,000 |
| 2022-05-05 | 3.620 | 3.660 | 3.580 | 3.580 | 3.093 | 966,400 |
| 2022-05-03 | 3.700 | 3.700 | 3.600 | 3.600 | 3.110 | 2,483,600 |
| 2022-04-29 | 3.760 | 3.780 | 3.700 | 3.700 | 3.196 | 2,289,700 |
| 2022-04-28 | 3.740 | 3.800 | 3.720 | 3.760 | 3.248 | 5,453,900 |
| 2022-04-27 | 3.760 | 3.780 | 3.700 | 3.720 | 3.214 | 2,649,700 |
| 2022-04-26 | 3.820 | 3.820 | 3.720 | 3.760 | 3.248 | 4,220,900 |
| 2022-04-25 | 3.720 | 3.820 | 3.700 | 3.740 | 3.231 | 4,065,100 |
| 2022-04-22 | 3.860 | 3.920 | 3.820 | 3.820 | 3.300 | 10,675,100 |
| 2022-04-21 | 3.720 | 3.860 | 3.680 | 3.780 | 3.266 | 11,927,300 |
| 2022-04-20 | 3.700 | 3.740 | 3.660 | 3.680 | 3.179 | 2,095,100 |
| 2022-04-19 | 3.640 | 3.720 | 3.620 | 3.700 | 3.196 | 2,670,500 |
| 2022-04-18 | 3.620 | 3.660 | 3.560 | 3.620 | 3.127 | 2,410,000 |
| 2022-04-12 | 3.560 | 3.660 | 3.500 | 3.620 | 3.127 | 4,334,900 |
| 2022-04-11 | 3.740 | 3.740 | 3.560 | 3.560 | 3.075 | 5,649,600 |
| 2022-04-08 | 3.740 | 3.780 | 3.720 | 3.720 | 3.214 | 2,734,700 |
| 2022-04-07 | 3.800 | 3.820 | 3.720 | 3.720 | 3.214 | 4,825,700 |
| 2022-04-05 | 3.860 | 3.880 | 3.800 | 3.800 | 3.283 | 4,213,000 |
| 2022-04-04 | 3.900 | 3.920 | 3.860 | 3.860 | 3.335 | 3,208,200 |
| 2022-04-01 | 3.940 | 3.940 | 3.860 | 3.880 | 3.352 | 6,026,600 |
| 2022-03-31 | 3.920 | 3.960 | 3.880 | 3.920 | 3.386 | 9,758,100 |
| 2022-03-30 | 3.880 | 3.940 | 3.840 | 3.880 | 3.352 | 6,946,300 |
| 2022-03-29 | 3.900 | 3.900 | 3.840 | 3.860 | 3.335 | 2,302,800 |
| 2022-03-28 | 3.880 | 3.900 | 3.860 | 3.860 | 3.335 | 1,518,600 |
| 2022-03-25 | 3.920 | 3.940 | 3.840 | 3.900 | 3.369 | 3,023,900 |
| 2022-03-24 | 3.940 | 3.940 | 3.880 | 3.920 | 3.386 | 2,384,265 |
| 2022-03-23 | 3.960 | 3.960 | 3.920 | 3.940 | 3.404 | 2,280,723 |
| 2022-03-22 | 3.960 | 3.960 | 3.920 | 3.940 | 3.404 | 1,744,300 |
| 2022-03-21 | 3.920 | 3.980 | 3.920 | 3.960 | 3.421 | 1,833,800 |
| 2022-03-18 | 3.980 | 4.000 | 3.940 | 3.980 | 3.438 | 3,372,100 |
| 2022-03-17 | 4.000 | 4.020 | 3.940 | 3.960 | 3.421 | 2,976,900 |
| 2022-03-16 | 3.960 | 4.000 | 3.940 | 3.960 | 3.421 | 1,605,700 |
| 2022-03-15 | 4.020 | 4.040 | 3.940 | 3.960 | 3.421 | 3,396,500 |
| 2022-03-14 | 4.040 | 4.040 | 3.980 | 4.000 | 3.456 | 2,640,000 |
| 2022-03-11 | 3.960 | 4.040 | 3.940 | 4.020 | 3.473 | 4,268,300 |
| 2022-03-10 | 4.000 | 4.060 | 3.920 | 4.000 | 3.456 | 4,523,500 |
| 2022-03-09 | 3.900 | 3.940 | 3.840 | 3.940 | 3.404 | 5,212,500 |
| 2022-03-08 | 3.860 | 3.940 | 3.640 | 3.860 | 3.335 | 9,028,300 |
| 2022-03-07 | 4.040 | 4.080 | 3.900 | 3.960 | 3.421 | 8,192,800 |
| 2022-03-04 | 4.240 | 4.240 | 4.160 | 4.160 | 3.499 | 6,418,600 |
| 2022-03-03 | 4.280 | 4.300 | 4.220 | 4.280 | 3.600 | 3,759,100 |
| 2022-03-02 | 4.280 | 4.300 | 4.220 | 4.280 | 3.600 | 5,787,500 |
| 2022-03-01 | 4.300 | 4.360 | 4.240 | 4.340 | 3.650 | 8,620,700 |
| 2022-02-28 | 4.240 | 4.260 | 4.160 | 4.240 | 3.566 | 3,939,900 |
| 2022-02-25 | 4.260 | 4.320 | 4.200 | 4.260 | 3.583 | 8,359,400 |
| 2022-02-24 | 4.440 | 4.440 | 4.100 | 4.120 | 3.465 | 23,448,000 |
| 2022-02-23 | 4.640 | 4.640 | 4.440 | 4.460 | 3.751 | 29,351,301 |
| 2022-02-22 | 4.380 | 4.580 | 4.360 | 4.540 | 3.818 | 45,082,699 |
| 2022-02-21 | 4.180 | 4.560 | 4.140 | 4.480 | 3.768 | 71,915,203 |
| 2022-02-18 | 4.140 | 4.160 | 4.080 | 4.120 | 3.465 | 4,750,500 |
| 2022-02-17 | 4.140 | 4.180 | 4.120 | 4.180 | 3.516 | 4,689,200 |
| 2022-02-15 | 4.040 | 4.160 | 4.040 | 4.140 | 3.482 | 6,095,000 |
| 2022-02-14 | 4.080 | 4.100 | 4.000 | 4.020 | 3.381 | 5,328,500 |
| 2022-02-11 | 4.040 | 4.180 | 4.040 | 4.100 | 3.448 | 6,920,100 |
| 2022-02-10 | 4.160 | 4.200 | 4.080 | 4.080 | 3.432 | 6,612,800 |
| 2022-02-09 | 4.260 | 4.280 | 4.160 | 4.160 | 3.499 | 4,363,400 |
| 2022-02-08 | 4.220 | 4.300 | 4.200 | 4.240 | 3.566 | 4,430,400 |
| 2022-02-07 | 4.240 | 4.260 | 4.160 | 4.240 | 3.566 | 3,978,400 |
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.