Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.530	1.530	1.520	1.530	1.469	155,200
2025-07-22	1.520	1.550	1.510	1.530	1.469	92,300
2025-07-21	1.530	1.530	1.520	1.520	1.459	137,011
2025-07-18	1.520	1.520	1.510	1.520	1.459	47,500
2025-07-17	1.490	1.520	1.490	1.520	1.459	335,402
2025-07-16	1.480	1.520	1.480	1.500	1.440	94,300
2025-07-15	1.490	1.510	1.490	1.510	1.450	45,502
2025-07-14	1.510	1.510	1.490	1.490	1.430	207,940
2025-07-11	1.510	1.530	1.500	1.510	1.450	49,200
2025-07-09	1.490	1.520	1.490	1.510	1.450	109,600
2025-07-08	1.500	1.500	1.470	1.500	1.440	82,200
2025-07-07	1.500	1.510	1.490	1.490	1.430	83,500
2025-07-04	1.510	1.510	1.480	1.500	1.440	207,500
2025-07-03	1.530	1.530	1.500	1.510	1.450	143,820
2025-07-02	1.480	1.510	1.480	1.500	1.440	92,440
2025-07-01	1.460	1.500	1.460	1.480	1.421	97,401
2025-06-30	1.460	1.490	1.460	1.480	1.421	182,630
2025-06-27	1.490	1.490	1.450	1.460	1.402	165,200
2025-06-26	1.470	1.490	1.470	1.480	1.421	448,940
2025-06-25	1.480	1.490	1.460	1.480	1.421	179,800
2025-06-24	1.440	1.500	1.440	1.470	1.411	125,701
2025-06-23	1.500	1.500	1.450	1.460	1.402	298,300
2025-06-20	1.500	1.500	1.480	1.490	1.430	51,121
2025-06-19	1.510	1.520	1.470	1.480	1.421	389,000
2025-06-18	1.520	1.530	1.510	1.510	1.450	45,515
2025-06-17	1.510	1.520	1.510	1.520	1.459	37,500
2025-06-16	1.530	1.530	1.490	1.520	1.459	216,650
2025-06-13	1.530	1.530	1.500	1.520	1.459	270,101
2025-06-12	1.520	1.530	1.520	1.520	1.459	181,500
2025-06-11	1.510	1.530	1.510	1.530	1.469	200,200
2025-06-10	1.530	1.540	1.510	1.510	1.450	365,402
2025-06-09	1.540	1.550	1.520	1.530	1.469	199,800
2025-06-06	1.560	1.560	1.540	1.550	1.488	345,225
2025-06-05	1.550	1.550	1.530	1.540	1.478	167,914
2025-06-04	1.560	1.560	1.530	1.530	1.469	252,100
2025-05-30	1.550	1.590	1.540	1.540	1.478	561,001
2025-05-29	1.560	1.580	1.540	1.550	1.488	553,900
2025-05-28	1.570	1.590	1.570	1.590	1.526	119,614
2025-05-27	1.580	1.580	1.560	1.580	1.517	30,400
2025-05-26	1.540	1.590	1.540	1.570	1.507	295,600
2025-05-23	1.530	1.560	1.530	1.560	1.498	68,611
2025-05-22	1.550	1.580	1.530	1.530	1.469	264,505
2025-05-21	1.570	1.590	1.560	1.560	1.498	198,500
2025-05-20	1.560	1.650	1.560	1.570	1.507	986,800
2025-05-19	1.580	1.590	1.560	1.580	1.517	232,500
2025-05-16	1.580	1.620	1.580	1.610	1.546	45,600
2025-05-15	1.650	1.650	1.590	1.610	1.546	251,600
2025-05-14	1.650	1.670	1.650	1.660	1.594	73,101
2025-05-13	1.670	1.680	1.640	1.650	1.584	248,000
2025-05-09	1.650	1.710	1.580	1.680	1.613	11,444,500
2025-05-08	1.620	1.720	1.620	1.650	1.584	8,884,734
2025-05-07	1.650	1.650	1.610	1.640	1.574	2,205,520
2025-05-06	1.590	1.640	1.590	1.630	1.565	3,282,312
2025-05-02	1.690	1.690	1.590	1.590	1.526	570,800
2025-04-30	1.600	1.630	1.590	1.600	1.536	539,816
2025-04-29	1.600	1.630	1.590	1.600	1.536	553,300
2025-04-28	1.600	1.620	1.600	1.620	1.555	511,972
2025-04-25	1.590	1.620	1.580	1.610	1.546	360,405
2025-04-24	1.600	1.600	1.590	1.590	1.526	2,900
2025-04-23	1.600	1.610	1.580	1.610	1.546	348,600

← NewerPage 6 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.