The Stock Exchange of Thailand : ตลาดหลักทรัพย์แห่งประเทศไทย

SONIC : SONIC INTERFREIGHT PUBLIC COMPANY LIMITED

Company/Securities Search

Historical Trading

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
31/10/2022	3.28	3.30	3.18	3.20	-0.06	-1.84	1,924,927	6,190.85
28/10/2022	3.28	3.32	3.24	3.26	0.00	0.00	1,248,714	4,091.59
27/10/2022	3.20	3.28	3.18	3.26	+0.06	+1.87	1,251,386	4,044.52
26/10/2022	3.20	3.22	3.20	3.20	0.00	0.00	863,900	2,765.64
25/10/2022	3.26	3.26	3.18	3.20	-0.02	-0.62	1,408,758	4,513.73
21/10/2022	3.28	3.30	3.22	3.22	-0.04	-1.23	990,670	3,227.82
20/10/2022	3.28	3.28	3.24	3.26	0.00	0.00	877,124	2,848.94
19/10/2022	3.34	3.38	3.24	3.26	-0.08	-2.40	1,231,758	4,065.62
18/10/2022	3.34	3.36	3.32	3.34	+0.02	+0.60	1,098,945	3,677.16
17/10/2022	3.20	3.34	3.20	3.32	+0.10	+3.11	2,546,227	8,386.98
12/10/2022	3.18	3.24	3.18	3.22	+0.02	+0.63	552,005	1,772.57
11/10/2022	3.26	3.26	3.18	3.20	-0.06	-1.84	1,332,625	4,275.74
10/10/2022	3.34	3.34	3.18	3.26	-0.10	-2.98	2,104,519	6,802.60
07/10/2022	3.32	3.36	3.28	3.36	+0.04	+1.20	865,972	2,870.18
06/10/2022	3.26	3.38	3.24	3.32	+0.08	+2.47	1,830,764	6,069.69
05/10/2022	3.26	3.28	3.22	3.24	0.00	0.00	748,314	2,429.56
04/10/2022	3.26	3.26	3.20	3.24	+0.04	+1.25	841,803	2,721.42
03/10/2022	3.24	3.32	3.20	3.20	-0.08	-2.44	1,305,456	4,230.46
30/09/2022	3.30	3.32	3.24	3.28	+0.02	+0.61	721,829	2,367.00
29/09/2022	3.30	3.36	3.26	3.26	+0.02	+0.62	1,272,316	4,214.17
28/09/2022	3.26	3.30	3.18	3.24	-0.06	-1.82	3,699,314	11,899.82
27/09/2022	3.38	3.40	3.30	3.30	-0.08	-2.37	2,060,560	6,886.72
26/09/2022	3.46	3.46	3.36	3.38	-0.08	-2.31	2,712,500	9,209.68
23/09/2022	3.50	3.52	3.46	3.46	-0.04	-1.14	854,620	2,973.24
22/09/2022	3.44	3.54	3.44	3.50	+0.02	+0.57	1,503,038	5,229.14
21/09/2022	3.52	3.54	3.46	3.48	-0.04	-1.14	1,534,181	5,364.77
20/09/2022	3.52	3.56	3.52	3.52	0.00	0.00	1,120,001	3,960.27
19/09/2022	3.60	3.60	3.50	3.52	-0.06	-1.68	1,634,421	5,789.17
16/09/2022	3.68	3.68	3.56	3.58	-0.10	-2.72	2,969,118	10,696.32
15/09/2022	3.70	3.76	3.66	3.68	+0.04	+1.10	8,086,468	29,960.73
14/09/2022	3.56	3.66	3.56	3.64	+0.02	+0.55	2,527,663	9,105.07
13/09/2022	3.64	3.64	3.60	3.62	0.00	0.00	1,500,800	5,432.42
12/09/2022	3.54	3.64	3.54	3.62	+0.08	+2.26	3,461,975	12,426.70
09/09/2022	3.52	3.54	3.52	3.54	+0.02	+0.57	784,350	2,770.37
08/09/2022	3.56	3.56	3.50	3.52	0.00	0.00	1,974,511	6,968.40
07/09/2022	3.54	3.56	3.52	3.52	0.00	0.00	1,285,382	4,547.53
06/09/2022	3.48	3.54	3.48	3.52	+0.06	+1.73	1,083,731	3,812.55
05/09/2022	3.42	3.50	3.42	3.46	+0.02	+0.58	1,133,240	3,927.29
02/09/2022	3.42	3.48	3.42	3.44	-0.04	-1.15	2,773,609	9,532.24
01/09/2022	3.60	3.60	3.48	3.48	-0.10	-2.79	3,246,476	11,443.35

Companies/Securities in Focus