Language :

Companies/Securities in Focus

SONIC : SONIC INTERFREIGHT PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
 
Choose Symbol
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)
30/11/2022 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
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

   

SET Group Websites
   SET Contact Center

www.set.or.th/contactcenter
+662 009 9999

var menu_id= '501000'; var orderMenu = 'company';