Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	1.640	1.650	1.630	1.640	1.519	223,201
2025-01-21	1.600	1.640	1.600	1.630	1.510	158,000
2025-01-20	1.600	1.610	1.590	1.610	1.491	125,701
2025-01-17	1.620	1.620	1.580	1.600	1.482	169,824
2025-01-16	1.580	1.610	1.580	1.610	1.491	221,265
2025-01-15	1.570	1.620	1.570	1.580	1.463	224,310
2025-01-14	1.580	1.590	1.570	1.590	1.473	382,697
2025-01-13	1.600	1.600	1.560	1.580	1.463	776,000
2025-01-10	1.620	1.630	1.590	1.620	1.500	746,338
2025-01-09	1.690	1.690	1.630	1.640	1.519	1,417,157
2025-01-08	1.680	1.700	1.680	1.690	1.565	212,254
2025-01-07	1.730	1.740	1.680	1.700	1.574	1,889,227
2025-01-06	1.760	1.760	1.730	1.740	1.612	2,063,810
2025-01-03	1.760	1.770	1.750	1.760	1.630	951,603
2025-01-02	1.770	1.770	1.750	1.760	1.630	380,908
2024-12-30	1.780	1.780	1.750	1.760	1.630	608,012
2024-12-27	1.780	1.780	1.750	1.760	1.630	449,005
2024-12-26	1.780	1.780	1.760	1.780	1.649	830,902
2024-12-25	1.740	1.780	1.740	1.770	1.639	1,445,023
2024-12-24	1.740	1.760	1.730	1.750	1.621	1,671,418
2024-12-23	1.700	1.740	1.700	1.730	1.602	2,407,413
2024-12-20	1.710	1.720	1.700	1.710	1.584	1,031,320
2024-12-19	1.710	1.730	1.700	1.710	1.584	896,801
2024-12-18	1.730	1.730	1.700	1.720	1.593	987,205
2024-12-17	1.700	1.720	1.700	1.720	1.593	997,600
2024-12-16	1.730	1.730	1.700	1.720	1.593	585,403
2024-12-13	1.700	1.730	1.690	1.720	1.593	2,027,062
2024-12-12	1.700	1.710	1.690	1.700	1.574	1,630,001
2024-12-11	1.700	1.710	1.680	1.700	1.574	568,401
2024-12-09	1.700	1.710	1.680	1.700	1.574	767,101
2024-12-06	1.720	1.720	1.690	1.700	1.574	863,701
2024-12-04	1.690	1.710	1.680	1.710	1.584	655,017
2024-12-03	1.680	1.700	1.680	1.690	1.565	937,501
2024-12-02	1.690	1.690	1.650	1.680	1.556	635,700
2024-11-29	1.690	1.690	1.620	1.680	1.556	2,778,695
2024-11-28	1.680	1.710	1.680	1.680	1.556	5,880,972
2024-11-27	1.650	1.680	1.640	1.670	1.547	2,657,756
2024-11-26	1.650	1.660	1.640	1.650	1.528	961,027
2024-11-25	1.650	1.660	1.640	1.650	1.528	1,203,306
2024-11-22	1.640	1.650	1.630	1.650	1.528	1,135,813
2024-11-21	1.650	1.650	1.630	1.640	1.519	885,669
2024-11-20	1.660	1.670	1.630	1.640	1.519	676,312
2024-11-19	1.640	1.650	1.630	1.640	1.519	782,751
2024-11-18	1.640	1.640	1.610	1.630	1.510	793,623
2024-11-15	1.630	1.660	1.620	1.620	1.500	1,758,200
2024-11-14	1.630	1.630	1.590	1.600	1.482	740,546
2024-11-13	1.630	1.630	1.600	1.610	1.491	1,147,206
2024-11-12	1.640	1.640	1.600	1.610	1.491	1,690,421
2024-11-11	1.630	1.650	1.620	1.620	1.500	4,333,450
2024-11-08	1.540	1.590	1.510	1.580	1.463	1,655,531
2024-11-07	1.530	1.550	1.500	1.540	1.426	437,522
2024-11-06	1.550	1.550	1.520	1.530	1.417	392,955
2024-11-05	1.560	1.560	1.530	1.560	1.445	284,810
2024-11-04	1.540	1.560	1.540	1.550	1.436	297,211
2024-11-01	1.570	1.570	1.550	1.560	1.445	282,100
2024-10-31	1.540	1.580	1.540	1.570	1.454	570,550
2024-10-30	1.550	1.550	1.520	1.550	1.436	635,000
2024-10-29	1.550	1.550	1.530	1.530	1.417	303,101
2024-10-28	1.560	1.560	1.520	1.550	1.436	279,000
2024-10-25	1.550	1.560	1.530	1.550	1.436	355,201

← NewerPage 8 of 21 · 1,216 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.