| SONIC : SONIC INTERFREIGHT PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 30/12/2022 |
2.70 |
2.76 |
2.70 |
2.76 |
+0.06 |
+2.22 |
630,914 |
1,722.34 |
| 29/12/2022 |
2.72 |
2.74 |
2.70 |
2.70 |
0.00 |
0.00 |
842,053 |
2,290.55 |
| 28/12/2022 |
2.76 |
2.76 |
2.70 |
2.70 |
-0.02 |
-0.74 |
3,330,922 |
9,057.24 |
| 27/12/2022 |
2.60 |
2.76 |
2.60 |
2.72 |
+0.12 |
+4.62 |
4,050,083 |
10,998.99 |
| 26/12/2022 |
2.62 |
2.66 |
2.60 |
2.60 |
0.00 |
0.00 |
1,591,130 |
4,168.99 |
| 23/12/2022 |
2.58 |
2.64 |
2.56 |
2.60 |
0.00 |
0.00 |
1,459,859 |
3,767.22 |
| 22/12/2022 |
2.60 |
2.62 |
2.58 |
2.60 |
+0.02 |
+0.78 |
975,746 |
2,542.19 |
| 21/12/2022 |
2.54 |
2.62 |
2.52 |
2.58 |
+0.06 |
+2.38 |
2,177,881 |
5,632.46 |
| 20/12/2022 |
2.66 |
2.66 |
2.50 |
2.52 |
-0.14 |
-5.26 |
3,650,998 |
9,355.47 |
| 19/12/2022 |
2.70 |
2.72 |
2.64 |
2.66 |
-0.02 |
-0.75 |
1,697,440 |
4,531.03 |
| 16/12/2022 |
2.74 |
2.74 |
2.64 |
2.68 |
-0.04 |
-1.47 |
2,708,944 |
7,245.83 |
| 15/12/2022 |
2.82 |
2.84 |
2.72 |
2.72 |
-0.10 |
-3.55 |
4,747,710 |
13,102.23 |
| 14/12/2022 |
2.84 |
2.86 |
2.80 |
2.82 |
0.00 |
0.00 |
1,027,813 |
2,908.37 |
| 13/12/2022 |
2.90 |
2.90 |
2.82 |
2.82 |
-0.06 |
-2.08 |
1,181,447 |
3,357.19 |
| 09/12/2022 |
2.88 |
2.90 |
2.86 |
2.88 |
+0.02 |
+0.70 |
1,073,593 |
3,090.51 |
| 08/12/2022 |
2.86 |
2.88 |
2.84 |
2.86 |
0.00 |
0.00 |
785,725 |
2,251.83 |
| 07/12/2022 |
2.88 |
2.90 |
2.82 |
2.86 |
-0.02 |
-0.69 |
1,186,012 |
3,386.17 |
| 06/12/2022 |
2.94 |
2.94 |
2.86 |
2.88 |
-0.06 |
-2.04 |
2,477,081 |
7,161.51 |
| 02/12/2022 |
2.86 |
2.94 |
2.84 |
2.94 |
+0.10 |
+3.52 |
3,217,726 |
9,314.48 |
| 01/12/2022 |
2.86 |
2.92 |
2.84 |
2.84 |
-0.02 |
-0.70 |
3,784,581 |
10,851.63 |
| 30/11/2022 |
2.84 |
2.86 |
2.80 |
2.86 |
+0.02 |
+0.70 |
2,387,458 |
6,764.78 |
| 29/11/2022 |
2.80 |
2.84 |
2.78 |
2.84 |
+0.06 |
+2.16 |
1,597,105 |
4,500.05 |
| 28/11/2022 |
2.82 |
2.84 |
2.76 |
2.78 |
-0.04 |
-1.42 |
3,395,783 |
9,449.84 |
| 25/11/2022 |
2.82 |
2.84 |
2.76 |
2.82 |
+0.02 |
+0.71 |
1,482,525 |
4,143.64 |
| 24/11/2022 |
2.84 |
2.90 |
2.78 |
2.80 |
-0.04 |
-1.41 |
5,750,338 |
16,287.26 |
| 23/11/2022 |
2.92 |
2.92 |
2.82 |
2.84 |
-0.08 |
-2.74 |
5,932,479 |
16,993.38 |
| 22/11/2022 |
3.02 |
3.04 |
2.92 |
2.92 |
-0.12 |
-3.95 |
4,723,616 |
14,067.02 |
| 21/11/2022 |
3.14 |
3.14 |
3.04 |
3.04 |
-0.10 |
-3.18 |
4,682,429 |
14,408.32 |
| 18/11/2022 |
3.18 |
3.18 |
3.12 |
3.14 |
-0.04 |
-1.26 |
1,320,838 |
4,153.14 |
| 17/11/2022 |
3.14 |
3.20 |
3.14 |
3.18 |
+0.06 |
+1.92 |
2,618,512 |
8,311.21 |
| 16/11/2022 |
3.16 |
3.16 |
3.10 |
3.12 |
-0.04 |
-1.27 |
1,643,755 |
5,123.99 |
| 15/11/2022 |
3.16 |
3.18 |
3.14 |
3.16 |
+0.02 |
+0.64 |
1,421,547 |
4,476.41 |
| 14/11/2022 |
3.22 |
3.22 |
3.14 |
3.14 |
-0.06 |
-1.88 |
2,426,339 |
7,690.70 |
| 11/11/2022 |
3.24 |
3.24 |
3.20 |
3.20 |
0.00 |
0.00 |
1,436,011 |
4,614.50 |
| 10/11/2022 |
3.22 |
3.28 |
3.20 |
3.20 |
+0.02 |
+0.63 |
4,462,529 |
14,471.20 |
| 09/11/2022 |
3.22 |
3.24 |
3.18 |
3.18 |
-0.04 |
-1.24 |
1,424,700 |
4,548.80 |
| 08/11/2022 |
3.22 |
3.24 |
3.20 |
3.22 |
0.00 |
0.00 |
747,600 |
2,404.68 |
| 07/11/2022 |
3.24 |
3.26 |
3.20 |
3.22 |
-0.02 |
-0.62 |
887,525 |
2,865.86 |
| 04/11/2022 |
3.20 |
3.24 |
3.20 |
3.24 |
+0.04 |
+1.25 |
684,722 |
2,202.70 |
| 03/11/2022 |
3.16 |
3.22 |
3.16 |
3.20 |
+0.02 |
+0.63 |
1,161,131 |
3,699.93 |
| 02/11/2022 |
3.18 |
3.22 |
3.18 |
3.18 |
-0.06 |
-1.85 |
2,054,772 |
6,570.53 |
| 01/11/2022 |
3.20 |
3.24 |
3.20 |
3.24 |
+0.04 |
+1.25 |
1,251,378 |
4,027.18 |
|
|
|
