| SONIC : SONIC INTERFREIGHT PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 31/01/2023 |
2.98 |
3.00 |
2.90 |
2.92 |
-0.02 |
-0.68 |
2,434,723 |
7,157.38 |
| 30/01/2023 |
3.02 |
3.04 |
2.94 |
2.94 |
-0.04 |
-1.34 |
4,819,526 |
14,391.72 |
| 27/01/2023 |
2.84 |
2.98 |
2.84 |
2.98 |
+0.14 |
+4.93 |
3,356,875 |
9,877.54 |
| 26/01/2023 |
2.90 |
2.92 |
2.84 |
2.84 |
-0.04 |
-1.39 |
2,108,846 |
6,028.52 |
| 25/01/2023 |
2.88 |
2.92 |
2.86 |
2.88 |
0.00 |
0.00 |
1,806,000 |
5,220.36 |
| 24/01/2023 |
2.92 |
2.92 |
2.86 |
2.88 |
-0.02 |
-0.69 |
775,302 |
2,233.07 |
| 23/01/2023 |
2.88 |
2.92 |
2.86 |
2.90 |
+0.04 |
+1.40 |
1,344,612 |
3,884.73 |
| 20/01/2023 |
2.90 |
2.90 |
2.86 |
2.86 |
-0.02 |
-0.69 |
788,388 |
2,266.20 |
| 19/01/2023 |
2.90 |
2.92 |
2.88 |
2.88 |
-0.02 |
-0.69 |
773,119 |
2,240.43 |
| 18/01/2023 |
2.90 |
2.92 |
2.88 |
2.90 |
0.00 |
0.00 |
1,341,933 |
3,893.07 |
| 17/01/2023 |
2.90 |
2.92 |
2.86 |
2.90 |
0.00 |
0.00 |
1,461,283 |
4,225.34 |
| 16/01/2023 |
2.90 |
2.92 |
2.86 |
2.90 |
+0.04 |
+1.40 |
1,673,318 |
4,836.58 |
| 13/01/2023 |
2.86 |
2.94 |
2.84 |
2.86 |
0.00 |
0.00 |
4,811,394 |
13,904.54 |
| 12/01/2023 |
2.86 |
2.88 |
2.84 |
2.86 |
+0.02 |
+0.70 |
1,002,045 |
2,868.34 |
| 11/01/2023 |
2.82 |
2.88 |
2.80 |
2.84 |
+0.04 |
+1.43 |
1,986,831 |
5,652.56 |
| 10/01/2023 |
2.82 |
2.84 |
2.78 |
2.80 |
0.00 |
0.00 |
1,388,979 |
3,905.65 |
| 09/01/2023 |
2.72 |
2.82 |
2.72 |
2.80 |
+0.08 |
+2.94 |
2,432,848 |
6,775.30 |
| 06/01/2023 |
2.64 |
2.72 |
2.64 |
2.72 |
+0.06 |
+2.26 |
869,650 |
2,327.20 |
| 05/01/2023 |
2.68 |
2.70 |
2.66 |
2.66 |
-0.02 |
-0.75 |
590,604 |
1,583.28 |
| 04/01/2023 |
2.74 |
2.74 |
2.66 |
2.68 |
-0.04 |
-1.47 |
1,300,247 |
3,495.02 |
| 03/01/2023 |
2.78 |
2.80 |
2.72 |
2.72 |
-0.04 |
-1.45 |
1,708,360 |
4,697.01 |
| 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 |
|
|
|
