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)
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
31/08/2022	3.58	3.64	3.56	3.58	0.00	0.00	2,443,595	8,790.45
30/08/2022	3.62	3.64	3.56	3.58	-0.02	-0.56	3,162,336	11,358.56
29/08/2022	3.66	3.70	3.60	3.60	-0.16	-4.26	7,325,202	26,636.16
26/08/2022	3.82	3.84	3.74	3.76	-0.06	-1.57	4,777,254	18,065.14
25/08/2022	3.78	3.86	3.76	3.82	+0.08	+2.14	6,106,821	23,291.21
24/08/2022	3.78	3.80	3.74	3.74	-0.04	-1.06	4,382,087	16,499.97
23/08/2022	3.84	3.90	3.76	3.78	-0.02	-0.53	26,222,862	100,940.70
22/08/2022	3.70	3.82	3.68	3.80	+0.12	+3.26	22,265,495	83,821.17
19/08/2022	3.66	3.76	3.66	3.68	+0.04	+1.10	13,875,728	51,413.23
18/08/2022	3.60	3.68	3.60	3.64	+0.04	+1.11	2,092,919	7,612.62
17/08/2022	3.68	3.70	3.56	3.60	-0.06	-1.64	5,425,673	19,711.15
16/08/2022	3.68	3.72	3.64	3.66	0.00	0.00	4,776,027	17,585.05
15/08/2022	3.64	3.74	3.62	3.66	+0.02	+0.55	4,060,973	14,914.50
11/08/2022	3.64	3.70	3.52	3.64	-0.02	-0.55	4,906,688	17,838.69
10/08/2022	3.68	3.72	3.66	3.66	-0.04	-1.08	3,361,580	12,415.90
09/08/2022	3.70	3.72	3.66	3.70	+0.02	+0.54	2,788,550	10,289.53
08/08/2022	3.76	3.76	3.66	3.68	-0.04	-1.08	6,579,856	24,357.23
05/08/2022	3.48	3.72	3.48	3.72	+0.22	+6.29	11,444,367	41,724.55
04/08/2022	3.42	3.56	3.42	3.50	+0.06	+1.74	4,004,046	14,067.39
03/08/2022	3.42	3.48	3.42	3.44	-0.02	-0.58	840,288	2,890.45
02/08/2022	3.50	3.52	3.44	3.46	-0.04	-1.14	2,304,283	8,001.99
01/08/2022	3.36	3.54	3.36	3.50	+0.14	+4.17	3,579,445	12,418.25

Companies/Securities in Focus