Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.500	1.530	1.500	1.530	1.530	652,301
2026-07-17	1.510	1.540	1.500	1.500	1.500	1,020,704
2026-07-16	1.550	1.560	1.530	1.530	1.530	340,106
2026-07-15	1.560	1.580	1.520	1.550	1.550	721,446
2026-07-14	1.510	1.590	1.500	1.560	1.560	3,386,801
2026-07-13	1.530	1.530	1.500	1.510	1.510	123,500
2026-07-10	1.510	1.530	1.500	1.520	1.520	253,723
2026-07-09	1.500	1.520	1.500	1.500	1.500	151,501
2026-07-08	1.530	1.540	1.480	1.490	1.490	487,115
2026-07-07	1.500	1.530	1.500	1.520	1.520	352,450
2026-07-06	1.490	1.500	1.480	1.500	1.500	278,947
2026-07-03	1.500	1.510	1.490	1.500	1.500	196,102
2026-07-02	1.490	1.510	1.490	1.510	1.510	65,700
2026-07-01	1.500	1.500	1.480	1.490	1.490	69,610
2026-06-30	1.500	1.510	1.490	1.500	1.500	183,801
2026-06-29	1.500	1.520	1.500	1.500	1.500	66,209
2026-06-26	1.530	1.530	1.500	1.500	1.500	25,700
2026-06-25	1.490	1.520	1.490	1.510	1.510	49,500
2026-06-24	1.500	1.510	1.500	1.500	1.500	100,703
2026-06-23	1.500	1.510	1.500	1.500	1.500	388,500
2026-06-22	1.520	1.520	1.500	1.500	1.500	109,300
2026-06-19	1.520	1.530	1.510	1.520	1.520	298,300
2026-06-18	1.530	1.530	1.510	1.510	1.510	40,300
2026-06-17	1.500	1.540	1.500	1.520	1.520	223,600
2026-06-16	1.520	1.520	1.500	1.510	1.510	214,802
2026-06-15	1.510	1.520	1.500	1.520	1.520	244,626
2026-06-12	1.490	1.510	1.490	1.500	1.500	195,710
2026-06-11	1.480	1.500	1.480	1.500	1.500	165,504
2026-06-10	1.500	1.500	1.460	1.480	1.480	174,000
2026-06-09	1.520	1.540	1.450	1.480	1.480	1,504,600
2026-06-08	1.520	1.660	1.510	1.530	1.530	3,456,911
2026-06-05	1.570	1.590	1.530	1.530	1.530	1,128,144
2026-06-04	1.510	1.570	1.510	1.570	1.570	3,182,300
2026-06-02	1.480	1.530	1.480	1.520	1.520	911,000
2026-05-29	1.490	1.490	1.470	1.480	1.480	236,600
2026-05-28	1.470	1.500	1.470	1.490	1.490	198,403
2026-05-27	1.480	1.490	1.470	1.480	1.480	763,421
2026-05-26	1.500	1.500	1.480	1.480	1.480	273,700
2026-05-25	1.510	1.520	1.490	1.500	1.500	348,600
2026-05-22	1.510	1.520	1.500	1.510	1.510	162,300
2026-05-21	1.500	1.520	1.500	1.510	1.510	52,401
2026-05-20	1.500	1.510	1.500	1.500	1.500	125,800
2026-05-19	1.510	1.510	1.490	1.500	1.500	123,726
2026-05-18	1.520	1.530	1.500	1.520	1.520	3,791,500
2026-05-15	1.510	1.530	1.500	1.520	1.520	3,820,331
2026-05-14	1.510	1.530	1.500	1.510	1.510	6,447,800
2026-05-13	1.530	1.530	1.500	1.500	1.500	6,030,400
2026-05-12	1.520	1.530	1.500	1.520	1.520	1,116,713
2026-05-11	1.510	1.520	1.500	1.510	1.510	953,000
2026-05-08	1.530	1.530	1.490	1.520	1.520	765,100
2026-05-07	1.530	1.530	1.500	1.500	1.500	900,945
2026-05-06	1.520	1.530	1.510	1.530	1.530	1,011,500
2026-05-05	1.500	1.520	1.490	1.520	1.520	2,198,916
2026-04-30	1.510	1.520	1.510	1.520	1.520	572,300
2026-04-29	1.520	1.530	1.500	1.530	1.530	987,644
2026-04-28	1.530	1.530	1.500	1.520	1.520	866,151
2026-04-27	1.530	1.530	1.510	1.530	1.530	948,416
2026-04-24	1.510	1.530	1.500	1.530	1.530	741,400
2026-04-23	1.500	1.520	1.500	1.500	1.500	958,642
2026-04-22	1.500	1.530	1.500	1.500	1.500	498,917

← NewerPage 2 of 21 · 1,215 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.