Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	4.220	4.260	4.200	4.220	3.549	3,023,800
2022-02-03	4.320	4.340	4.200	4.220	3.549	9,877,900
2022-02-02	4.360	4.380	4.320	4.360	3.667	3,743,400
2022-02-01	4.340	4.360	4.280	4.340	3.650	7,229,400
2022-01-31	4.200	4.360	4.180	4.340	3.650	8,191,400
2022-01-28	4.280	4.280	4.140	4.140	3.482	4,987,100
2022-01-27	4.020	4.220	3.980	4.220	3.549	12,885,700
2022-01-26	4.260	4.300	4.100	4.100	3.448	9,967,000
2022-01-25	4.200	4.320	4.200	4.240	3.566	9,870,900
2022-01-24	4.440	4.480	4.180	4.180	3.516	23,026,199
2022-01-21	4.460	4.560	4.420	4.500	3.785	17,045,500
2022-01-20	4.720	4.760	4.480	4.520	3.802	22,129,900
2022-01-19	4.760	4.800	4.620	4.680	3.936	29,301,699
2022-01-18	4.840	4.920	4.800	4.820	4.054	12,317,900
2022-01-17	4.920	4.940	4.820	4.820	4.054	19,731,100
2022-01-14	5.050	5.050	4.940	4.940	4.155	18,591,699
2022-01-13	5.050	5.100	4.980	4.980	4.188	20,433,400
2022-01-12	4.880	5.050	4.700	5.000	4.205	56,999,000
2022-01-11	4.820	4.920	4.820	4.860	4.088	15,313,900
2022-01-10	5.100	5.100	4.800	4.800	4.037	47,132,000
2022-01-07	5.250	5.250	5.000	5.050	4.247	24,134,699
2022-01-06	5.000	5.250	4.960	5.200	4.373	44,659,301
2022-01-05	5.000	5.150	4.980	5.100	4.289	62,710,398
2022-01-04	4.680	4.920	4.680	4.920	4.138	50,675,699
2021-12-30	4.720	4.720	4.600	4.640	3.902	11,783,700
2021-12-29	4.620	4.740	4.500	4.700	3.953	25,283,199
2021-12-28	4.900	4.900	4.480	4.580	3.852	45,781,301
2021-12-27	4.740	4.880	4.700	4.860	4.088	40,756,602
2021-12-24	4.720	4.820	4.660	4.700	3.953	48,083,102
2021-12-23	4.600	4.720	4.560	4.640	3.902	68,019,508
2021-12-22	4.300	4.640	4.300	4.640	3.902	137,838,297
2021-12-21	4.420	4.480	4.220	4.260	3.583	47,112,898
2021-12-20	4.220	4.420	4.140	4.360	3.667	74,661,000
2021-12-17	4.200	4.260	4.180	4.220	3.549	44,575,398
2021-12-16	4.060	4.140	4.020	4.100	3.448	36,513,301
2021-12-15	3.980	4.080	3.980	4.000	3.364	14,653,700
2021-12-14	3.920	4.040	3.900	3.980	3.347	9,412,800
2021-12-13	4.060	4.080	3.940	3.940	3.314	15,991,700
2021-12-09	3.900	4.020	3.880	4.000	3.364	16,498,100
2021-12-08	3.980	3.980	3.880	3.880	3.263	6,214,200
2021-12-07	3.860	3.960	3.840	3.940	3.314	8,659,200
2021-12-03	3.780	3.900	3.760	3.820	3.213	7,951,500
2021-12-02	3.760	3.800	3.740	3.780	3.179	3,259,400
2021-12-01	3.740	3.840	3.720	3.800	3.196	6,138,000
2021-11-30	3.900	3.940	3.700	3.700	3.112	12,094,300
2021-11-29	3.960	3.980	3.860	3.860	3.246	6,895,900
2021-11-26	4.040	4.060	3.960	3.960	3.331	16,153,700
2021-11-25	4.000	4.140	3.980	4.060	3.415	46,431,102
2021-11-24	3.960	4.020	3.920	3.960	3.331	11,618,600
2021-11-23	3.860	4.060	3.860	3.940	3.314	26,824,301
2021-11-22	3.940	3.940	3.800	3.860	3.246	15,597,900
2021-11-19	3.960	3.980	3.920	3.940	3.314	4,438,200
2021-11-18	3.980	4.000	3.920	3.960	3.331	7,251,900
2021-11-17	3.960	4.020	3.920	3.960	3.331	10,209,300
2021-11-16	4.080	4.080	3.940	3.960	3.331	13,809,500
2021-11-15	4.060	4.160	4.020	4.040	3.398	18,334,500
2021-11-12	4.400	4.400	4.220	4.280	3.600	7,094,800
2021-11-11	4.400	4.440	4.260	4.320	3.633	14,641,000
2021-11-10	4.100	4.500	4.100	4.200	3.532	24,831,100
2021-11-09	4.000	4.080	4.000	4.080	3.432	1,395,400

← NewerPage 20 of 21 · 1,217 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.