Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.470	1.480	1.460	1.470	1.411	273,810
2025-10-17	1.450	1.470	1.450	1.470	1.411	445,006
2025-10-16	1.470	1.470	1.460	1.470	1.411	113,410
2025-10-15	1.450	1.460	1.450	1.460	1.402	406,402
2025-10-14	1.460	1.480	1.450	1.460	1.402	295,300
2025-10-10	1.470	1.470	1.460	1.460	1.402	401,279
2025-10-09	1.480	1.480	1.460	1.480	1.421	407,500
2025-10-08	1.480	1.480	1.460	1.480	1.421	322,303
2025-10-07	1.480	1.480	1.470	1.470	1.411	286,447
2025-10-06	1.480	1.480	1.460	1.480	1.421	352,106
2025-10-03	1.480	1.490	1.470	1.490	1.430	89,428
2025-10-02	1.470	1.490	1.470	1.480	1.421	321,240
2025-10-01	1.480	1.490	1.470	1.470	1.411	220,000
2025-09-30	1.490	1.500	1.480	1.480	1.421	461,900
2025-09-29	1.500	1.510	1.490	1.500	1.440	233,901
2025-09-26	1.500	1.510	1.490	1.500	1.440	354,423
2025-09-25	1.510	1.510	1.500	1.500	1.440	137,700
2025-09-24	1.520	1.520	1.500	1.500	1.440	231,300
2025-09-23	1.510	1.530	1.500	1.510	1.450	518,600
2025-09-22	1.480	1.580	1.480	1.510	1.450	2,537,101
2025-09-19	1.490	1.490	1.480	1.490	1.430	210,309
2025-09-18	1.490	1.500	1.480	1.490	1.430	228,620
2025-09-17	1.490	1.490	1.470	1.490	1.430	330,036
2025-09-16	1.480	1.490	1.470	1.480	1.421	547,528
2025-09-15	1.480	1.500	1.470	1.490	1.430	355,308
2025-09-12	1.490	1.490	1.470	1.480	1.421	746,510
2025-09-11	1.480	1.510	1.480	1.490	1.430	469,600
2025-09-10	1.490	1.500	1.470	1.480	1.421	333,764
2025-09-09	1.480	1.490	1.480	1.490	1.430	260,700
2025-09-08	1.480	1.500	1.480	1.480	1.421	329,716
2025-09-05	1.490	1.500	1.480	1.490	1.430	468,600
2025-09-04	1.480	1.500	1.480	1.500	1.440	335,400
2025-09-03	1.480	1.490	1.480	1.490	1.430	444,695
2025-09-02	1.490	1.510	1.480	1.480	1.421	324,505
2025-09-01	1.480	1.500	1.470	1.490	1.430	265,512
2025-08-29	1.500	1.500	1.480	1.480	1.421	100,901
2025-08-28	1.480	1.490	1.480	1.480	1.421	418,600
2025-08-27	1.480	1.500	1.480	1.480	1.421	250,609
2025-08-26	1.500	1.500	1.480	1.480	1.421	385,900
2025-08-25	1.500	1.500	1.480	1.490	1.430	94,020
2025-08-22	1.500	1.500	1.460	1.490	1.430	679,200
2025-08-21	1.480	1.540	1.470	1.470	1.411	929,327
2025-08-20	1.490	1.500	1.480	1.480	1.421	711,930
2025-08-19	1.500	1.500	1.490	1.490	1.430	184,800
2025-08-18	1.480	1.520	1.480	1.490	1.430	279,053
2025-08-15	1.480	1.500	1.480	1.500	1.440	283,700
2025-08-14	1.530	1.530	1.480	1.480	1.421	1,125,500
2025-08-13	1.540	1.540	1.510	1.510	1.450	212,202
2025-08-08	1.540	1.540	1.520	1.530	1.469	116,870
2025-08-07	1.540	1.550	1.530	1.540	1.478	262,704
2025-08-06	1.540	1.540	1.520	1.540	1.478	116,719
2025-08-05	1.510	1.560	1.500	1.540	1.478	148,610
2025-08-04	1.520	1.550	1.500	1.550	1.488	174,900
2025-08-01	1.540	1.540	1.520	1.520	1.459	245,700
2025-07-31	1.550	1.550	1.520	1.520	1.459	146,611
2025-07-30	1.520	1.540	1.520	1.520	1.459	111,710
2025-07-29	1.530	1.530	1.510	1.530	1.469	150,840
2025-07-25	1.520	1.530	1.510	1.530	1.469	213,300
2025-07-24	1.530	1.530	1.520	1.520	1.459	138,831
2025-07-23	1.530	1.530	1.520	1.530	1.469	155,200

← NewerPage 5 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.