Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.570	1.570	1.510	1.540	1.540	721,902
2026-04-20	1.460	1.500	1.460	1.500	1.500	930,501
2026-04-17	1.460	1.490	1.460	1.480	1.480	261,801
2026-04-16	1.460	1.490	1.460	1.470	1.470	95,400
2026-04-10	1.450	1.490	1.450	1.480	1.480	156,000
2026-04-09	1.480	1.480	1.460	1.480	1.480	116,104
2026-04-08	1.480	1.480	1.410	1.470	1.470	379,302
2026-04-07	1.480	1.480	1.460	1.480	1.480	84,874
2026-04-03	1.460	1.480	1.460	1.480	1.480	74,600
2026-04-02	1.470	1.490	1.460	1.490	1.490	96,501
2026-04-01	1.460	1.480	1.460	1.480	1.480	46,300
2026-03-31	1.450	1.470	1.450	1.450	1.450	219,400
2026-03-30	1.470	1.480	1.450	1.450	1.450	286,000
2026-03-27	1.480	1.490	1.470	1.470	1.470	186,101
2026-03-26	1.460	1.480	1.460	1.480	1.480	23,901
2026-03-25	1.460	1.480	1.460	1.470	1.470	104,603
2026-03-24	1.470	1.470	1.450	1.460	1.460	55,510
2026-03-23	1.450	1.470	1.450	1.450	1.450	330,600
2026-03-20	1.450	1.470	1.450	1.460	1.460	131,104
2026-03-19	1.500	1.500	1.450	1.450	1.450	313,103
2026-03-18	1.490	1.490	1.460	1.480	1.480	256,006
2026-03-17	1.520	1.520	1.470	1.490	1.490	282,400
2026-03-16	1.500	1.510	1.490	1.500	1.440	6,206,540
2026-03-13	1.500	1.510	1.470	1.500	1.440	394,400
2026-03-12	1.490	1.510	1.490	1.510	1.450	244,120
2026-03-11	1.480	1.500	1.480	1.490	1.430	215,311
2026-03-10	1.470	1.480	1.460	1.480	1.421	294,709
2026-03-09	1.440	1.470	1.420	1.470	1.411	206,101
2026-03-06	1.440	1.470	1.440	1.470	1.411	109,310
2026-03-05	1.410	1.470	1.410	1.440	1.382	384,885
2026-03-04	1.450	1.480	1.380	1.430	1.373	891,213
2026-03-02	1.490	1.490	1.450	1.460	1.402	172,300
2026-02-27	1.500	1.510	1.490	1.500	1.440	151,000
2026-02-26	1.500	1.520	1.500	1.510	1.450	445,400
2026-02-25	1.500	1.510	1.490	1.500	1.440	316,310
2026-02-24	1.490	1.500	1.480	1.490	1.430	209,900
2026-02-23	1.510	1.510	1.490	1.490	1.430	234,100
2026-02-20	1.500	1.510	1.500	1.510	1.450	117,001
2026-02-19	1.520	1.520	1.510	1.520	1.459	148,410
2026-02-18	1.480	1.510	1.470	1.510	1.450	418,410
2026-02-17	1.500	1.500	1.470	1.490	1.430	292,500
2026-02-16	1.500	1.500	1.490	1.500	1.440	107,000
2026-02-13	1.500	1.500	1.480	1.500	1.440	319,601
2026-02-12	1.480	1.500	1.480	1.500	1.440	474,892
2026-02-11	1.470	1.480	1.470	1.480	1.421	225,100
2026-02-10	1.470	1.480	1.470	1.470	1.411	204,612
2026-02-09	1.450	1.490	1.450	1.480	1.421	372,910
2026-02-06	1.440	1.470	1.440	1.460	1.402	198,500
2026-02-05	1.440	1.470	1.430	1.460	1.402	142,919
2026-02-04	1.420	1.470	1.400	1.460	1.402	411,219
2026-02-03	1.460	1.470	1.430	1.450	1.392	294,700
2026-02-02	1.470	1.470	1.450	1.460	1.402	68,501
2026-01-30	1.460	1.480	1.460	1.470	1.411	133,701
2026-01-29	1.470	1.480	1.460	1.480	1.421	46,900
2026-01-28	1.470	1.480	1.470	1.480	1.421	273,800
2026-01-27	1.470	1.480	1.460	1.480	1.421	194,102
2026-01-26	1.470	1.480	1.460	1.470	1.411	349,000
2026-01-23	1.480	1.480	1.470	1.480	1.421	105,100
2026-01-22	1.480	1.500	1.480	1.490	1.430	90,411
2026-01-21	1.480	1.500	1.470	1.490	1.430	176,401

← NewerPage 3 of 5 · 241 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.