Sonic Interfreight PCL (BKK:SONIC)
Thailand
· Delayed Price · Currency is THB 1.530
+0.010 (0.66%)
Apr 29, 2026, 4:39 PM ICT
Sonic Interfreight PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 987,644 |
| Apr 28, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | -0.65% | 866,151 |
| Apr 27, 2026 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 948,416 |
| Apr 24, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 741,400 |
| Apr 23, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 958,642 |
| Apr 22, 2026 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -2.60% | 498,917 |
| Apr 21, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | 2.67% | 721,902 |
| Apr 20, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | 930,501 |
| Apr 17, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | 0.68% | 261,801 |
| Apr 16, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -0.68% | 95,400 |
| Apr 10, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | - | 156,000 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 116,104 |
| Apr 8, 2026 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | -0.68% | 379,302 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 84,874 |
| Apr 3, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -0.67% | 74,600 |
| Apr 2, 2026 | 1.47 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 96,501 |
| Apr 1, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 2.07% | 46,300 |
| Mar 31, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | - | 219,400 |
| Mar 30, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -1.36% | 286,000 |
| Mar 27, 2026 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 186,101 |
| Mar 26, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 23,901 |
| Mar 25, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.47 | 0.68% | 104,603 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 55,510 |
| Mar 23, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 330,600 |
| Mar 20, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 131,104 |
| Mar 19, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 313,103 |
| Mar 18, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 256,006 |
| Mar 17, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 282,400 |
| Mar 16, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.44 | - | 6,206,540 |
| Mar 13, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.44 | -0.66% | 394,400 |
| Mar 12, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.45 | 1.34% | 244,120 |
| Mar 11, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.43 | 0.68% | 215,311 |
| Mar 10, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.42 | 0.68% | 294,709 |
| Mar 9, 2026 | 1.44 | 1.47 | 1.42 | 1.47 | 1.41 | - | 206,101 |
| Mar 6, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.41 | 2.08% | 109,310 |
| Mar 5, 2026 | 1.41 | 1.47 | 1.41 | 1.44 | 1.38 | 0.70% | 384,885 |
| Mar 4, 2026 | 1.45 | 1.48 | 1.38 | 1.43 | 1.37 | -2.05% | 891,213 |
| Mar 2, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.40 | -2.67% | 172,300 |
| Feb 27, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.44 | -0.66% | 151,000 |
| Feb 26, 2026 | 1.50 | 1.52 | 1.50 | 1.51 | 1.45 | 0.67% | 445,400 |
| Feb 25, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.44 | 0.67% | 316,310 |
| Feb 24, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.43 | - | 209,900 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.43 | -1.32% | 234,100 |
| Feb 20, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.45 | -0.66% | 117,001 |
| Feb 19, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.46 | 0.66% | 148,410 |
| Feb 18, 2026 | 1.48 | 1.51 | 1.47 | 1.51 | 1.45 | 1.34% | 418,410 |
| Feb 17, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.43 | -0.67% | 292,500 |
| Feb 16, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.44 | - | 107,000 |
| Feb 13, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.44 | - | 319,601 |
| Feb 12, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.44 | 1.35% | 474,892 |
| Feb 11, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.42 | 0.68% | 225,100 |
| Feb 10, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.41 | -0.68% | 204,612 |
| Feb 9, 2026 | 1.45 | 1.49 | 1.45 | 1.48 | 1.42 | 1.37% | 372,910 |
| Feb 6, 2026 | 1.44 | 1.47 | 1.44 | 1.46 | 1.40 | - | 198,500 |
| Feb 5, 2026 | 1.44 | 1.47 | 1.43 | 1.46 | 1.40 | - | 142,919 |
| Feb 4, 2026 | 1.42 | 1.47 | 1.40 | 1.46 | 1.40 | 0.69% | 411,219 |
| Feb 3, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.39 | -0.68% | 294,700 |
| Feb 2, 2026 | 1.47 | 1.47 | 1.45 | 1.46 | 1.40 | -0.68% | 68,501 |
| Jan 30, 2026 | 1.46 | 1.48 | 1.46 | 1.47 | 1.41 | -0.68% | 133,701 |
| Jan 29, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.42 | - | 46,900 |
| Jan 28, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.42 | - | 273,800 |
| Jan 27, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.42 | 0.68% | 194,102 |
| Jan 26, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.41 | -0.68% | 349,000 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.42 | -0.67% | 105,100 |
| Jan 22, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.43 | - | 90,411 |
| Jan 21, 2026 | 1.48 | 1.50 | 1.47 | 1.49 | 1.43 | - | 176,401 |
| Jan 20, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.43 | 0.68% | 101,200 |
| Jan 19, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.42 | - | 1,575,401 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.42 | -0.67% | 116,100 |
| Jan 15, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.43 | 0.68% | 45,600 |
| Jan 14, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.42 | -1.33% | 95,800 |
| Jan 13, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.44 | 0.67% | 128,601 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.43 | -1.97% | 175,317 |
| Jan 9, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.46 | 0.66% | 79,400 |
| Jan 8, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.45 | - | 179,100 |
| Jan 7, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.45 | -1.31% | 199,201 |
| Jan 6, 2026 | 1.54 | 1.54 | 1.52 | 1.53 | 1.47 | 0.66% | 78,201 |
| Jan 5, 2026 | 1.53 | 1.54 | 1.52 | 1.52 | 1.46 | -0.65% | 242,550 |
| Dec 30, 2025 | 1.52 | 1.55 | 1.52 | 1.53 | 1.47 | 0.66% | 2,079,600 |
| Dec 29, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.46 | -0.65% | 173,400 |
| Dec 26, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.47 | 0.66% | 1,032,503 |
| Dec 25, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.46 | - | 1,055,700 |
| Dec 24, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.46 | 0.66% | 733,900 |
| Dec 23, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.45 | 1.34% | 1,252,106 |
| Dec 22, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.43 | - | 1,157,000 |
| Dec 19, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.43 | - | 129,500 |
| Dec 18, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.43 | -0.67% | 1,052,400 |
| Dec 17, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.44 | -0.66% | 1,117,600 |
| Dec 16, 2025 | 1.50 | 1.51 | 1.48 | 1.51 | 1.45 | 0.67% | 1,452,900 |
| Dec 15, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.44 | - | 283,800 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.44 | - | 82,400 |
| Dec 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.44 | -0.66% | 56,722 |
| Dec 9, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.45 | - | 193,400 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.45 | - | 143,001 |
| Dec 4, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.45 | - | 222,600 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.48 | 1.51 | 1.45 | - | 310,600 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.45 | - | 66,400 |
| Dec 1, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.45 | 0.67% | 349,900 |
| Nov 28, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.44 | - | 381,200 |
| Nov 27, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.44 | -0.66% | 52,100 |