Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.520	1.550	1.520	1.540	1.426	692,100
2024-10-22	1.530	1.550	1.520	1.530	1.417	547,971
2024-10-21	1.550	1.550	1.530	1.530	1.417	408,747
2024-10-18	1.550	1.550	1.530	1.550	1.436	931,260
2024-10-17	1.570	1.570	1.550	1.550	1.436	321,364
2024-10-16	1.530	1.580	1.520	1.570	1.454	768,400
2024-10-15	1.570	1.570	1.540	1.540	1.426	1,108,700
2024-10-11	1.570	1.580	1.570	1.570	1.454	550,271
2024-10-10	1.580	1.580	1.560	1.560	1.445	220,700
2024-10-09	1.600	1.600	1.570	1.570	1.454	164,500
2024-10-08	1.610	1.610	1.570	1.580	1.463	304,900
2024-10-07	1.560	1.580	1.550	1.580	1.463	935,250
2024-10-04	1.590	1.590	1.550	1.570	1.454	1,370,673
2024-10-03	1.620	1.630	1.600	1.600	1.482	601,002
2024-10-02	1.650	1.650	1.610	1.630	1.510	552,801
2024-10-01	1.610	1.630	1.600	1.620	1.500	663,101
2024-09-30	1.620	1.630	1.600	1.610	1.491	965,702
2024-09-27	1.630	1.640	1.610	1.620	1.500	803,601
2024-09-26	1.650	1.660	1.610	1.630	1.510	1,333,406
2024-09-25	1.660	1.680	1.650	1.650	1.528	788,800
2024-09-24	1.670	1.670	1.640	1.650	1.528	928,129
2024-09-23	1.670	1.670	1.630	1.640	1.519	1,750,446
2024-09-20	1.600	1.670	1.600	1.670	1.547	4,307,267
2024-09-19	1.580	1.600	1.580	1.600	1.482	493,309
2024-09-18	1.580	1.610	1.560	1.580	1.463	838,321
2024-09-17	1.590	1.600	1.570	1.580	1.463	871,551
2024-09-16	1.570	1.590	1.560	1.590	1.473	775,354
2024-09-13	1.590	1.590	1.560	1.570	1.454	507,444
2024-09-12	1.580	1.600	1.550	1.580	1.463	1,015,200
2024-09-11	1.620	1.620	1.580	1.580	1.463	1,318,609
2024-09-10	1.610	1.630	1.610	1.620	1.500	488,700
2024-09-09	1.620	1.640	1.600	1.610	1.491	853,445
2024-09-06	1.600	1.630	1.590	1.610	1.491	2,263,515
2024-09-05	1.590	1.590	1.560	1.580	1.463	1,088,887
2024-09-04	1.550	1.590	1.550	1.560	1.445	715,111
2024-09-03	1.550	1.580	1.550	1.550	1.436	612,509
2024-09-02	1.590	1.610	1.520	1.540	1.426	1,704,950
2024-08-30	1.580	1.630	1.570	1.580	1.463	4,005,501
2024-08-29	1.570	1.600	1.550	1.570	1.454	2,386,016
2024-08-28	1.510	1.560	1.500	1.540	1.426	2,829,638
2024-08-27	1.500	1.500	1.490	1.500	1.389	603,800
2024-08-26	1.490	1.500	1.480	1.500	1.389	1,278,010
2024-08-23	1.490	1.510	1.470	1.480	1.371	3,053,500
2024-08-22	1.500	1.520	1.480	1.500	1.389	1,392,445
2024-08-21	1.480	1.520	1.480	1.510	1.399	539,475
2024-08-20	1.510	1.510	1.490	1.490	1.380	655,407
2024-08-19	1.470	1.500	1.460	1.500	1.389	498,726
2024-08-16	1.450	1.480	1.450	1.480	1.371	929,600
2024-08-15	1.440	1.450	1.430	1.450	1.343	407,000
2024-08-14	1.400	1.440	1.400	1.440	1.334	1,237,167
2024-08-13	1.420	1.430	1.410	1.410	1.306	714,302
2024-08-09	1.440	1.450	1.430	1.440	1.334	484,903
2024-08-08	1.420	1.440	1.410	1.440	1.334	466,701
2024-08-07	1.400	1.440	1.400	1.440	1.334	1,077,900
2024-08-06	1.400	1.420	1.400	1.400	1.297	514,807
2024-08-05	1.440	1.480	1.380	1.400	1.297	3,644,277
2024-08-02	1.510	1.510	1.480	1.480	1.371	555,813
2024-08-01	1.510	1.540	1.500	1.520	1.408	844,835
2024-07-31	1.490	1.510	1.480	1.490	1.380	547,931
2024-07-30	1.440	1.490	1.440	1.480	1.371	625,445

← NewerPage 9 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.