Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.590	1.600	1.580	1.600	1.536	392,224
2025-04-21	1.570	1.600	1.570	1.590	1.526	561,100
2025-04-18	1.600	1.600	1.560	1.600	1.536	372,100
2025-04-17	1.550	1.590	1.520	1.590	1.526	482,604
2025-04-16	1.550	1.580	1.540	1.580	1.517	330,900
2025-04-11	1.530	1.550	1.520	1.550	1.488	589,518
2025-04-10	1.530	1.550	1.520	1.540	1.478	513,900
2025-04-09	1.460	1.480	1.430	1.470	1.411	759,961
2025-04-08	1.500	1.530	1.450	1.470	1.411	1,067,520
2025-04-04	1.560	1.560	1.530	1.540	1.478	254,250
2025-04-03	1.550	1.560	1.540	1.560	1.498	181,204
2025-04-02	1.580	1.580	1.570	1.570	1.507	79,510
2025-04-01	1.540	1.580	1.540	1.560	1.498	211,502
2025-03-31	1.580	1.580	1.550	1.560	1.498	468,303
2025-03-28	1.630	1.660	1.630	1.630	1.510	1,921,800
2025-03-27	1.630	1.690	1.630	1.630	1.510	3,474,732
2025-03-26	1.630	1.650	1.630	1.640	1.519	65,901
2025-03-25	1.650	1.650	1.620	1.630	1.510	1,563,511
2025-03-24	1.630	1.660	1.620	1.630	1.510	1,060,302
2025-03-21	1.640	1.650	1.620	1.630	1.510	971,522
2025-03-20	1.640	1.650	1.630	1.640	1.519	790,906
2025-03-19	1.630	1.640	1.620	1.640	1.519	957,167
2025-03-18	1.630	1.640	1.620	1.630	1.510	482,616
2025-03-17	1.640	1.640	1.620	1.630	1.510	625,020
2025-03-14	1.630	1.650	1.630	1.640	1.519	722,440
2025-03-13	1.640	1.650	1.630	1.650	1.528	319,324
2025-03-12	1.640	1.640	1.630	1.630	1.510	416,456
2025-03-11	1.640	1.640	1.620	1.640	1.519	766,151
2025-03-10	1.630	1.650	1.630	1.640	1.519	498,200
2025-03-07	1.640	1.650	1.630	1.640	1.519	552,401
2025-03-06	1.680	1.680	1.640	1.640	1.519	1,037,445
2025-03-05	1.620	1.640	1.620	1.640	1.519	566,400
2025-03-04	1.640	1.640	1.610	1.620	1.500	590,400
2025-03-03	1.620	1.640	1.620	1.620	1.500	793,200
2025-02-28	1.590	1.640	1.560	1.610	1.491	1,111,200
2025-02-27	1.560	1.640	1.540	1.580	1.463	1,430,501
2025-02-26	1.540	1.560	1.540	1.560	1.445	624,930
2025-02-25	1.540	1.560	1.530	1.540	1.426	415,100
2025-02-24	1.570	1.570	1.540	1.540	1.426	493,800
2025-02-21	1.550	1.580	1.550	1.560	1.445	661,400
2025-02-20	1.530	1.560	1.530	1.550	1.436	394,082
2025-02-19	1.530	1.550	1.530	1.540	1.426	391,436
2025-02-18	1.500	1.540	1.500	1.540	1.426	373,800
2025-02-17	1.510	1.520	1.490	1.510	1.399	276,200
2025-02-14	1.540	1.540	1.510	1.510	1.399	267,800
2025-02-13	1.500	1.540	1.500	1.520	1.408	290,200
2025-02-11	1.490	1.520	1.490	1.520	1.408	390,700
2025-02-10	1.470	1.500	1.470	1.500	1.389	255,102
2025-02-07	1.490	1.510	1.470	1.500	1.389	747,031
2025-02-06	1.560	1.560	1.510	1.510	1.399	1,173,445
2025-02-05	1.570	1.590	1.560	1.560	1.445	233,700
2025-02-04	1.570	1.590	1.560	1.590	1.473	860,202
2025-02-03	1.610	1.610	1.560	1.570	1.454	1,088,005
2025-01-31	1.630	1.640	1.630	1.640	1.519	1,234,000
2025-01-30	1.650	1.660	1.630	1.630	1.510	518,300
2025-01-29	1.630	1.680	1.630	1.630	1.510	620,405
2025-01-28	1.690	1.710	1.630	1.630	1.510	503,552
2025-01-27	1.650	1.670	1.640	1.640	1.519	544,150
2025-01-24	1.650	1.820	1.640	1.640	1.519	4,759,403
2025-01-23	1.660	1.660	1.620	1.630	1.510	320,802

← NewerPage 7 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.