| SONIC : SONIC INTERFREIGHT PUBLIC COMPANY LIMITED
|
|
| |
|
|
|
|
|
| Date |
Open |
High |
Low |
Close |
Change |
%Change |
Total Volume
(Shares) |
Total Value
('000 Baht) |
| 22/03/2023 |
2.40 |
2.44 |
2.36 |
2.36 |
0.00 |
0.00 |
1,086,400 |
2,591.53 |
| 21/03/2023 |
2.26 |
2.42 |
2.26 |
2.36 |
+0.12 |
+5.36 |
2,381,545 |
5,569.60 |
| 20/03/2023 |
2.26 |
2.28 |
2.22 |
2.24 |
-0.02 |
-0.88 |
653,002 |
1,467.56 |
| 17/03/2023 |
2.24 |
2.28 |
2.22 |
2.26 |
+0.04 |
+1.80 |
1,096,202 |
2,472.81 |
| 16/03/2023 |
2.28 |
2.28 |
2.18 |
2.22 |
-0.08 |
-3.48 |
1,499,695 |
3,339.12 |
| 15/03/2023 |
2.28 |
2.36 |
2.28 |
2.30 |
+0.04 |
+1.77 |
1,898,952 |
4,391.12 |
| 14/03/2023 |
2.42 |
2.44 |
2.22 |
2.26 |
-0.14 |
-5.83 |
2,618,889 |
6,089.29 |
| 13/03/2023 |
2.54 |
2.58 |
2.40 |
2.40 |
-0.18 |
-6.98 |
3,056,629 |
7,516.78 |
| 10/03/2023 |
2.64 |
2.64 |
2.54 |
2.58 |
-0.08 |
-3.01 |
2,510,558 |
6,474.66 |
| 09/03/2023 |
2.68 |
2.70 |
2.62 |
2.66 |
-0.04 |
-1.48 |
1,764,824 |
4,676.75 |
| 08/03/2023 |
2.68 |
2.72 |
2.68 |
2.70 |
-0.10 |
-3.57 |
1,459,101 |
3,932.30 |
| 07/03/2023 |
2.76 |
2.82 |
2.76 |
2.80 |
+0.02 |
+0.72 |
2,731,100 |
7,619.97 |
| 03/03/2023 |
2.80 |
2.80 |
2.76 |
2.78 |
0.00 |
0.00 |
1,258,200 |
3,489.31 |
| 02/03/2023 |
2.82 |
2.82 |
2.76 |
2.78 |
-0.02 |
-0.71 |
1,181,132 |
3,298.99 |
| 01/03/2023 |
2.84 |
2.86 |
2.80 |
2.80 |
-0.02 |
-0.71 |
1,379,049 |
3,891.72 |
| 28/02/2023 |
2.86 |
2.88 |
2.82 |
2.82 |
-0.02 |
-0.70 |
1,076,378 |
3,061.10 |
| 27/02/2023 |
2.84 |
2.86 |
2.82 |
2.84 |
-0.02 |
-0.70 |
928,448 |
2,630.79 |
| 24/02/2023 |
2.94 |
2.96 |
2.86 |
2.86 |
-0.08 |
-2.72 |
1,823,208 |
5,274.45 |
| 23/02/2023 |
2.94 |
3.00 |
2.92 |
2.94 |
+0.04 |
+1.38 |
3,295,502 |
9,718.30 |
| 22/02/2023 |
2.80 |
2.92 |
2.78 |
2.90 |
+0.06 |
+2.11 |
3,056,555 |
8,783.22 |
| 21/02/2023 |
2.80 |
2.86 |
2.80 |
2.84 |
+0.04 |
+1.43 |
469,110 |
1,328.31 |
| 20/02/2023 |
2.70 |
2.86 |
2.68 |
2.80 |
+0.06 |
+2.19 |
1,529,580 |
4,228.47 |
| 17/02/2023 |
2.82 |
2.82 |
2.72 |
2.74 |
-0.08 |
-2.84 |
1,278,919 |
3,521.21 |
| 16/02/2023 |
2.78 |
2.84 |
2.78 |
2.82 |
+0.04 |
+1.44 |
817,350 |
2,299.18 |
| 15/02/2023 |
2.90 |
2.92 |
2.76 |
2.78 |
-0.10 |
-3.47 |
2,322,398 |
6,571.48 |
| 14/02/2023 |
2.98 |
3.00 |
2.88 |
2.88 |
-0.10 |
-3.36 |
2,424,967 |
7,091.73 |
| 13/02/2023 |
2.88 |
3.02 |
2.88 |
2.98 |
+0.10 |
+3.47 |
4,962,979 |
14,735.27 |
| 10/02/2023 |
2.90 |
2.92 |
2.88 |
2.88 |
-0.04 |
-1.37 |
833,307 |
2,410.39 |
| 09/02/2023 |
2.86 |
2.92 |
2.82 |
2.92 |
+0.06 |
+2.10 |
1,670,963 |
4,783.23 |
| 08/02/2023 |
3.00 |
3.00 |
2.86 |
2.86 |
-0.14 |
-4.67 |
4,508,059 |
13,140.62 |
| 07/02/2023 |
3.04 |
3.04 |
2.98 |
3.00 |
-0.02 |
-0.66 |
1,153,114 |
3,462.08 |
| 06/02/2023 |
3.02 |
3.04 |
2.98 |
3.02 |
-0.02 |
-0.66 |
1,766,126 |
5,309.85 |
| 03/02/2023 |
3.08 |
3.10 |
3.02 |
3.04 |
-0.04 |
-1.30 |
2,021,483 |
6,176.99 |
| 02/02/2023 |
3.02 |
3.12 |
3.00 |
3.08 |
+0.10 |
+3.36 |
9,460,651 |
28,988.69 |
| 01/02/2023 |
2.94 |
2.98 |
2.90 |
2.98 |
+0.06 |
+2.05 |
978,512 |
2,885.00 |
|
|
