Sonic Interfreight Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.480	1.490	1.480	1.490	1.490	65,005
2026-10-15	1.490	1.500	1.480	1.500	1.500	57,222
2026-10-14	1.480	1.500	1.480	1.500	1.500	111,400
2026-10-12	1.490	1.490	1.470	1.490	1.490	35,102
2026-10-09	1.490	1.490	1.470	1.490	1.490	40,400
2026-10-08	1.490	1.490	1.470	1.480	1.480	145,400
2026-10-07	1.480	1.480	1.470	1.480	1.480	75,500
2026-10-06	1.480	1.490	1.470	1.480	1.480	282,900
2026-10-05	1.470	1.490	1.470	1.480	1.480	136,410
2026-10-02	1.480	1.480	1.460	1.480	1.480	66,607
2026-10-01	1.500	1.500	1.440	1.480	1.480	282,409
2026-09-30	1.500	1.500	1.480	1.490	1.490	326,200
2026-09-29	1.510	1.520	1.500	1.510	1.510	52,400
2026-09-28	1.510	1.520	1.510	1.520	1.520	25,600
2026-09-25	1.520	1.530	1.510	1.520	1.520	147,610
2026-09-24	1.520	1.520	1.510	1.520	1.520	86,101
2026-09-23	1.510	1.540	1.510	1.520	1.520	336,701
2026-09-22	1.500	1.580	1.500	1.510	1.510	3,099,700
2026-09-21	1.490	1.510	1.490	1.490	1.490	162,243
2026-09-18	1.500	1.510	1.490	1.510	1.510	319,220
2026-09-17	1.470	1.500	1.450	1.500	1.500	280,402
2026-09-16	1.500	1.510	1.440	1.480	1.480	1,234,966
2026-09-15	1.510	1.510	1.500	1.500	1.500	232,110
2026-09-14	1.510	1.520	1.490	1.500	1.500	510,412
2026-09-11	1.510	1.520	1.510	1.510	1.510	53,320
2026-09-10	1.520	1.530	1.520	1.520	1.520	97,701
2026-09-09	1.520	1.530	1.510	1.530	1.530	272,970
2026-09-08	1.520	1.530	1.520	1.530	1.530	8,600
2026-09-07	1.520	1.540	1.510	1.530	1.530	179,900
2026-09-04	1.530	1.540	1.520	1.540	1.540	75,501
2026-09-03	1.520	1.530	1.510	1.530	1.530	35,011
2026-09-02	1.560	1.560	1.510	1.510	1.510	190,800
2026-09-01	1.560	1.560	1.540	1.560	1.560	144,700
2026-08-31	1.580	1.580	1.550	1.550	1.550	568,610
2026-08-28	1.540	1.600	1.530	1.560	1.560	2,713,910
2026-08-27	1.530	1.530	1.520	1.530	1.530	206,001
2026-08-26	1.510	1.530	1.510	1.530	1.530	169,300
2026-08-25	1.510	1.530	1.510	1.520	1.520	58,175
2026-08-24	1.510	1.530	1.510	1.520	1.520	169,530
2026-08-21	1.520	1.520	1.510	1.520	1.520	74,114
2026-08-20	1.520	1.530	1.510	1.520	1.520	229,700
2026-08-19	1.520	1.530	1.510	1.520	1.520	95,700
2026-08-18	1.520	1.530	1.510	1.530	1.530	492,711
2026-08-17	1.530	1.540	1.520	1.530	1.530	434,300
2026-08-14	1.530	1.540	1.460	1.520	1.520	946,890
2026-08-13	1.540	1.540	1.530	1.530	1.530	236,600
2026-08-11	1.540	1.540	1.530	1.530	1.530	281,500
2026-08-10	1.540	1.540	1.530	1.530	1.530	419,809
2026-08-07	1.540	1.560	1.540	1.540	1.540	222,601
2026-08-06	1.540	1.560	1.530	1.550	1.550	242,100
2026-08-05	1.520	1.550	1.520	1.540	1.540	492,608
2026-08-04	1.550	1.550	1.530	1.540	1.540	166,201
2026-08-03	1.530	1.560	1.530	1.550	1.550	303,520
2026-07-31	1.530	1.550	1.530	1.530	1.530	219,400
2026-07-30	1.540	1.540	1.520	1.520	1.520	523,100
2026-07-27	1.550	1.550	1.520	1.540	1.540	254,100
2026-07-24	1.520	1.540	1.520	1.540	1.540	239,252
2026-07-23	1.530	1.550	1.520	1.530	1.530	279,200
2026-07-22	1.550	1.560	1.520	1.530	1.530	339,400
2026-07-21	1.540	1.590	1.540	1.550	1.550	2,088,101

Page 1 of 2 · 61 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.