Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.490	1.500	1.480	1.490	1.430	101,200
2026-01-19	1.480	1.480	1.470	1.480	1.421	1,575,401
2026-01-16	1.490	1.490	1.480	1.480	1.421	116,100
2026-01-15	1.480	1.500	1.480	1.490	1.430	45,600
2026-01-14	1.500	1.500	1.480	1.480	1.421	95,800
2026-01-13	1.500	1.500	1.480	1.500	1.440	128,601
2026-01-12	1.530	1.530	1.480	1.490	1.430	175,317
2026-01-09	1.510	1.530	1.500	1.520	1.459	79,400
2026-01-08	1.520	1.530	1.510	1.510	1.450	179,100
2026-01-07	1.520	1.530	1.510	1.510	1.450	199,201
2026-01-06	1.540	1.540	1.520	1.530	1.469	78,201
2026-01-05	1.530	1.540	1.520	1.520	1.459	242,550
2025-12-30	1.520	1.550	1.520	1.530	1.469	2,079,600
2025-12-29	1.520	1.530	1.520	1.520	1.459	173,400
2025-12-26	1.520	1.540	1.510	1.530	1.469	1,032,503
2025-12-25	1.520	1.540	1.520	1.520	1.459	1,055,700
2025-12-24	1.520	1.530	1.520	1.520	1.459	733,900
2025-12-23	1.490	1.530	1.490	1.510	1.450	1,252,106
2025-12-22	1.500	1.510	1.480	1.490	1.430	1,157,000
2025-12-19	1.490	1.500	1.490	1.490	1.430	129,500
2025-12-18	1.500	1.500	1.480	1.490	1.430	1,052,400
2025-12-17	1.500	1.500	1.490	1.500	1.440	1,117,600
2025-12-16	1.500	1.510	1.480	1.510	1.450	1,452,900
2025-12-15	1.480	1.500	1.480	1.500	1.440	283,800
2025-12-12	1.500	1.500	1.490	1.500	1.440	82,400
2025-12-11	1.490	1.510	1.490	1.500	1.440	56,722
2025-12-09	1.510	1.510	1.500	1.510	1.450	193,400
2025-12-08	1.510	1.510	1.490	1.510	1.450	143,001
2025-12-04	1.510	1.510	1.500	1.510	1.450	222,600
2025-12-03	1.510	1.510	1.480	1.510	1.450	310,600
2025-12-02	1.500	1.520	1.500	1.510	1.450	66,400
2025-12-01	1.500	1.510	1.500	1.510	1.450	349,900
2025-11-28	1.510	1.520	1.500	1.500	1.440	381,200
2025-11-27	1.510	1.510	1.500	1.500	1.440	52,100
2025-11-26	1.500	1.520	1.500	1.510	1.450	160,600
2025-11-25	1.500	1.520	1.500	1.500	1.440	256,712
2025-11-24	1.500	1.510	1.500	1.510	1.450	205,400
2025-11-21	1.510	1.510	1.500	1.500	1.440	284,400
2025-11-20	1.520	1.520	1.500	1.500	1.440	82,100
2025-11-19	1.500	1.520	1.500	1.510	1.450	385,300
2025-11-18	1.500	1.500	1.490	1.500	1.440	288,400
2025-11-17	1.480	1.500	1.480	1.490	1.430	1,134,100
2025-11-14	1.480	1.490	1.470	1.480	1.421	678,300
2025-11-13	1.460	1.480	1.460	1.460	1.402	335,000
2025-11-12	1.460	1.480	1.460	1.470	1.411	280,000
2025-11-11	1.480	1.480	1.470	1.470	1.411	1,005,864
2025-11-10	1.480	1.480	1.470	1.470	1.411	219,300
2025-11-07	1.460	1.480	1.430	1.460	1.402	1,106,200
2025-11-06	1.470	1.480	1.460	1.460	1.402	347,600
2025-11-05	1.460	1.470	1.460	1.460	1.402	317,700
2025-11-04	1.460	1.480	1.460	1.460	1.402	879,400
2025-11-03	1.470	1.470	1.460	1.470	1.411	325,030
2025-10-31	1.470	1.470	1.450	1.460	1.402	256,010
2025-10-30	1.460	1.480	1.460	1.460	1.402	540,400
2025-10-29	1.460	1.480	1.460	1.460	1.402	287,410
2025-10-28	1.470	1.480	1.460	1.460	1.402	406,000
2025-10-27	1.450	1.470	1.450	1.470	1.411	459,700
2025-10-24	1.440	1.460	1.440	1.460	1.402	311,571
2025-10-22	1.460	1.470	1.440	1.450	1.392	703,410
2025-10-21	1.460	1.480	1.460	1.460	1.402	405,500

← NewerPage 4 of 21 · 1,212 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.