Sonic Interfreight

SONICm
🏛️ thailand →
1.47
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 1.92 1.97 1.89 1.89 4.0M
2023-12-27 1.93 1.97 1.89 1.93 7.3M
2023-12-26 1.83 1.97 1.80 1.90 10.7M
2023-12-25 1.80 1.83 1.80 1.83 0.6M
2023-12-22 1.82 1.82 1.77 1.78 1.5M
2023-12-21 1.80 1.84 1.78 1.83 1.0M
2023-12-20 1.75 1.88 1.75 1.81 4.3M
2023-12-19 1.75 1.77 1.74 1.74 0.2M
2023-12-18 1.72 1.77 1.71 1.75 0.4M
2023-12-15 1.74 1.78 1.74 1.74 0.8M
2023-12-14 1.72 1.76 1.72 1.74 0.5M
2023-12-13 1.73 1.73 1.69 1.72 1.3M
2023-12-12 1.71 1.74 1.71 1.73 0.3M
2023-12-08 1.78 1.78 1.71 1.72 1.3M
2023-12-07 1.79 1.79 1.75 1.77 0.9M
2023-12-06 1.78 1.82 1.76 1.78 1.4M
2023-12-04 1.69 1.82 1.69 1.79 3.3M
2023-12-01 1.67 1.70 1.67 1.69 0.4M
2023-11-30 1.70 1.70 1.67 1.68 0.5M
2023-11-29 1.72 1.72 1.68 1.69 1.1M
2023-11-28 1.71 1.73 1.70 1.72 0.8M
2023-11-27 1.67 1.69 1.65 1.69 0.5M
2023-11-24 1.66 1.69 1.64 1.67 0.8M
2023-11-23 1.69 1.71 1.66 1.66 0.8M
2023-11-22 1.73 1.73 1.68 1.69 0.4M
2023-11-21 1.72 1.72 1.69 1.71 0.4M
2023-11-20 1.70 1.71 1.65 1.71 0.5M
2023-11-17 1.70 1.73 1.70 1.70 0.4M
2023-11-16 1.70 1.71 1.66 1.70 0.5M
2023-11-15 1.63 1.70 1.63 1.70 1.1M
2023-11-14 1.62 1.64 1.60 1.63 1.2M
2023-11-13 1.75 1.75 1.62 1.62 1.4M
2023-11-10 1.77 1.77 1.73 1.73 0.7M
2023-11-09 1.80 1.80 1.70 1.76 1.2M
2023-11-08 1.78 1.80 1.72 1.79 0.7M
2023-11-07 1.78 1.79 1.73 1.74 0.5M
2023-11-06 1.77 1.80 1.72 1.78 0.8M
2023-11-03 1.66 1.78 1.65 1.75 1.4M
2023-11-02 1.62 1.66 1.61 1.66 1.0M
2023-11-01 1.56 1.60 1.56 1.59 0.4M
2023-10-31 1.61 1.62 1.56 1.56 0.6M
2023-10-30 1.59 1.62 1.58 1.61 1.0M
2023-10-27 1.65 1.65 1.59 1.63 1.1M
2023-10-26 1.67 1.67 1.60 1.62 1.3M
2023-10-25 1.69 1.70 1.65 1.66 0.7M
2023-10-24 1.62 1.68 1.62 1.66 0.7M
2023-10-20 1.75 1.75 1.65 1.68 1.2M
2023-10-19 1.76 1.76 1.74 1.75 0.4M
2023-10-18 1.80 1.80 1.76 1.76 0.8M
2023-10-17 1.80 1.82 1.80 1.81 0.7M
2023-10-16 1.83 1.83 1.77 1.81 1.2M
2023-10-12 1.85 1.86 1.82 1.83 0.7M
2023-10-11 1.79 1.84 1.78 1.84 1.4M
2023-10-10 1.79 1.81 1.78 1.78 0.6M
2023-10-09 1.75 1.78 1.72 1.77 2.1M
2023-10-06 1.82 1.83 1.78 1.79 1.4M
2023-10-05 1.83 1.84 1.81 1.81 0.9M
2023-10-04 1.79 1.84 1.75 1.82 2.0M
2023-10-03 1.83 1.83 1.77 1.79 4.0M
2023-10-02 1.95 1.95 1.81 1.83 4.5M
2023-09-29 1.98 1.98 1.95 1.95 1.3M
2023-09-28 1.95 2.02 1.95 1.97 3.6M
2023-09-27 1.98 2.00 1.90 1.94 5.0M
2023-09-26 2.04 2.08 2.00 2.00 2.4M
2023-09-25 2.10 2.10 2.04 2.04 3.3M
2023-09-22 2.18 2.20 2.08 2.10 8.6M
2023-09-21 2.16 2.24 2.16 2.18 19.2M
2023-09-20 2.10 2.12 1.96 2.12 11.6M
2023-09-19 2.14 2.14 2.08 2.12 3.0M
2023-09-18 2.22 2.22 2.12 2.16 4.2M
2023-09-15 2.20 2.30 2.16 2.20 14.3M
2023-09-14 2.18 2.22 2.10 2.22 8.8M
2023-09-13 2.22 2.22 2.12 2.14 3.8M
2023-09-12 2.16 2.18 2.10 2.18 7.8M
2023-09-11 2.02 2.26 2.02 2.18 34.8M
2023-09-08 2.02 2.06 1.97 1.99 6.2M
2023-09-07 1.97 2.08 1.97 2.02 10.8M
2023-09-06 2.02 2.08 1.95 1.97 9.6M
2023-09-05 1.99 2.02 1.90 2.00 10.0M
2023-09-04 1.99 2.06 1.94 2.00 26.2M
2023-09-01 1.68 1.96 1.68 1.93 41.6M
2023-08-31 1.71 1.71 1.68 1.68 0.9M
2023-08-30 1.72 1.74 1.71 1.72 0.8M
2023-08-29 1.67 1.71 1.67 1.70 1.4M
2023-08-28 1.64 1.68 1.64 1.67 1.5M
2023-08-25 1.63 1.64 1.62 1.63 0.5M
2023-08-24 1.63 1.65 1.61 1.63 2.0M
2023-08-23 1.59 1.70 1.58 1.63 2.9M
2023-08-22 1.59 1.60 1.56 1.58 0.7M
2023-08-21 1.56 1.60 1.56 1.59 0.6M
2023-08-18 1.57 1.57 1.55 1.56 0.4M
2023-08-17 1.56 1.59 1.55 1.57 0.8M
2023-08-16 1.55 1.57 1.54 1.56 0.6M
2023-08-15 1.63 1.63 1.55 1.56 1.7M
2023-08-11 1.69 1.70 1.63 1.64 2.3M
2023-08-10 1.73 1.73 1.67 1.69 1.8M
2023-08-09 1.73 1.76 1.71 1.75 0.6M
2023-08-08 1.73 1.75 1.71 1.72 0.2M
2023-08-07 1.77 1.78 1.71 1.73 0.7M
2023-08-04 1.71 1.72 1.69 1.70 0.2M
2023-08-03 1.70 1.72 1.69 1.69 0.4M
2023-08-02 1.71 1.73 1.71 1.72 0.2M
2023-07-31 1.72 1.80 1.69 1.71 2.1M
2023-07-27 1.66 1.71 1.66 1.68 0.4M
2023-07-26 1.68 1.69 1.65 1.66 0.4M
2023-07-25 1.70 1.70 1.67 1.68 0.3M
2023-07-24 1.71 1.72 1.67 1.67 0.4M
2023-07-21 1.74 1.74 1.71 1.72 0.2M
2023-07-20 1.77 1.77 1.74 1.74 0.5M
2023-07-19 1.79 1.79 1.76 1.77 0.2M
2023-07-18 1.77 1.79 1.77 1.78 0.3M
2023-07-17 1.79 1.80 1.76 1.77 0.8M
2023-07-14 1.72 1.75 1.71 1.74 0.6M
2023-07-13 1.69 1.73 1.69 1.72 0.3M
2023-07-12 1.75 1.76 1.69 1.70 0.8M
2023-07-11 1.77 1.81 1.72 1.74 1.4M
2023-07-10 1.70 1.88 1.66 1.76 4.0M
2023-07-07 1.65 1.70 1.64 1.70 0.5M
2023-07-06 1.73 1.73 1.65 1.66 1.2M
2023-07-05 1.71 1.76 1.71 1.73 0.9M
2023-07-04 1.63 1.74 1.63 1.71 1.5M
2023-07-03 1.54 1.63 1.54 1.63 1.5M
2023-06-30 1.52 1.58 1.52 1.54 1.6M
2023-06-29 1.46 1.53 1.45 1.51 1.3M
2023-06-28 1.55 1.55 1.45 1.47 2.1M
2023-06-27 1.55 1.60 1.53 1.55 1.9M
2023-06-26 1.66 1.66 1.56 1.56 2.5M
2023-06-23 1.70 1.70 1.65 1.67 1.1M
2023-06-22 1.72 1.73 1.66 1.71 2.2M
2023-06-21 1.78 1.80 1.73 1.73 1.8M
2023-06-20 1.82 1.82 1.78 1.78 1.3M
2023-06-19 1.87 1.87 1.82 1.82 1.5M
2023-06-16 1.88 1.90 1.86 1.86 1.4M
2023-06-15 1.93 1.94 1.88 1.88 2.8M
2023-06-14 1.94 1.95 1.92 1.94 1.2M
2023-06-13 1.92 1.94 1.91 1.93 1.1M
2023-06-12 1.96 1.96 1.91 1.93 1.5M
2023-06-09 1.98 1.99 1.95 1.96 1.8M
2023-06-08 1.98 2.02 1.96 1.97 3.3M
2023-06-07 1.91 2.00 1.90 1.98 3.9M
2023-06-06 1.92 1.93 1.91 1.91 0.8M
2023-06-02 1.95 1.95 1.91 1.94 1.2M
2023-06-01 1.95 1.97 1.93 1.94 0.7M
2023-05-31 1.98 1.98 1.95 1.95 0.7M
2023-05-30 1.99 1.99 1.96 1.97 0.5M
2023-05-29 1.99 1.99 1.96 1.98 0.4M
2023-05-26 1.97 1.99 1.97 1.97 0.4M
2023-05-25 1.96 2.02 1.96 1.97 0.9M
2023-05-24 1.93 2.02 1.93 1.98 1.8M
2023-05-23 1.93 1.95 1.91 1.93 1.1M
2023-05-22 1.94 1.96 1.89 1.94 2.5M
2023-05-19 2.10 2.10 1.99 2.00 1.8M
2023-05-18 2.12 2.14 2.06 2.08 0.6M
2023-05-17 2.14 2.14 2.06 2.06 0.9M
2023-05-16 2.14 2.16 2.10 2.16 0.3M
2023-05-15 2.20 2.20 2.08 2.10 0.8M
2023-05-12 2.18 2.22 2.16 2.20 0.3M
2023-05-11 2.22 2.24 2.20 2.20 0.3M
2023-05-10 2.20 2.24 2.18 2.20 0.6M
2023-05-09 2.22 2.22 2.16 2.18 0.3M
2023-05-08 2.10 2.16 2.08 2.16 0.4M
2023-05-03 2.08 2.14 2.08 2.12 0.4M
2023-05-02 2.14 2.18 2.12 2.12 0.3M
2023-04-28 2.16 2.22 2.16 2.16 0.6M
2023-04-27 2.14 2.16 2.10 2.16 0.4M
2023-04-26 2.20 2.20 2.12 2.14 0.8M
2023-04-25 2.24 2.24 2.18 2.20 0.7M
2023-04-24 2.20 2.26 2.20 2.20 0.4M
2023-04-21 2.26 2.26 2.22 2.22 0.6M
2023-04-20 2.26 2.28 2.22 2.24 0.4M
2023-04-19 2.30 2.30 2.24 2.26 0.5M
2023-04-18 2.30 2.30 2.26 2.30 0.4M
2023-04-17 2.28 2.30 2.26 2.26 0.8M
2023-04-12 2.28 2.30 2.24 2.26 0.3M
2023-04-11 2.24 2.30 2.24 2.28 0.5M
2023-04-10 2.22 2.26 2.22 2.24 0.3M
2023-04-07 2.22 2.26 2.20 2.22 0.4M
2023-04-05 2.32 2.32 2.16 2.20 1.7M
2023-04-04 2.36 2.36 2.28 2.28 1.2M
2023-04-03 2.36 2.36 2.30 2.32 1.1M
2023-03-31 2.38 2.40 2.36 2.36 0.3M
2023-03-30 2.40 2.42 2.36 2.38 0.7M
2023-03-29 2.36 2.40 2.36 2.40 0.6M
2023-03-28 2.34 2.38 2.30 2.34 1.2M
2023-03-27 2.36 2.38 2.34 2.34 0.4M
2023-03-24 2.38 2.40 2.36 2.36 0.7M
2023-03-23 2.36 2.40 2.32 2.38 0.5M
2023-03-22 2.40 2.44 2.36 2.36 1.1M
2023-03-21 2.26 2.42 2.26 2.36 2.4M
2023-03-20 2.26 2.28 2.22 2.24 0.7M
2023-03-17 2.24 2.28 2.22 2.26 1.1M
2023-03-16 2.28 2.28 2.18 2.22 1.5M
2023-03-15 2.28 2.36 2.28 2.30 1.9M
2023-03-14 2.42 2.44 2.22 2.26 2.6M
2023-03-13 2.54 2.58 2.40 2.40 3.1M
2023-03-10 2.64 2.64 2.54 2.58 2.5M
2023-03-09 2.68 2.70 2.62 2.66 1.8M
2023-03-08 2.68 2.72 2.68 2.70 1.5M
2023-03-07 2.76 2.82 2.76 2.80 2.7M
2023-03-03 2.80 2.80 2.76 2.78 1.3M
2023-03-02 2.82 2.82 2.76 2.78 1.2M
2023-03-01 2.84 2.86 2.80 2.80 1.4M
2023-02-28 2.86 2.88 2.82 2.82 1.1M
2023-02-27 2.84 2.86 2.82 2.84 0.9M
2023-02-24 2.94 2.96 2.86 2.86 1.8M
2023-02-23 2.94 3.00 2.92 2.94 3.3M
2023-02-22 2.80 2.92 2.78 2.90 3.1M
2023-02-21 2.80 2.86 2.80 2.84 0.5M
2023-02-20 2.70 2.86 2.68 2.80 1.5M
2023-02-17 2.82 2.82 2.72 2.74 1.3M
2023-02-16 2.78 2.84 2.78 2.82 0.8M
2023-02-15 2.90 2.92 2.76 2.78 2.3M
2023-02-14 2.98 3.00 2.88 2.88 2.4M
2023-02-13 2.88 3.02 2.88 2.98 5.0M
2023-02-10 2.90 2.92 2.88 2.88 0.8M
2023-02-09 2.86 2.92 2.82 2.92 1.7M
2023-02-08 3.00 3.00 2.86 2.86 4.5M
2023-02-07 3.04 3.04 2.98 3.00 1.2M
2023-02-06 3.02 3.04 2.98 3.02 1.8M
2023-02-03 3.08 3.10 3.02 3.04 2.0M
2023-02-02 3.02 3.12 3.00 3.08 9.5M
2023-02-01 2.94 2.98 2.90 2.98 1.0M
2023-01-31 2.98 3.00 2.90 2.92 2.4M
2023-01-30 3.02 3.04 2.94 2.94 4.8M
2023-01-27 2.84 2.98 2.84 2.98 3.4M
2023-01-26 2.90 2.92 2.84 2.84 2.1M
2023-01-25 2.88 2.92 2.86 2.88 1.8M
2023-01-24 2.92 2.92 2.86 2.88 0.8M
2023-01-23 2.88 2.92 2.86 2.90 1.3M
2023-01-20 2.90 2.90 2.86 2.86 0.8M
2023-01-19 2.90 2.92 2.88 2.88 0.8M
2023-01-18 2.90 2.92 2.88 2.90 1.3M
2023-01-17 2.90 2.92 2.86 2.90 1.5M
2023-01-16 2.90 2.92 2.86 2.90 1.7M
2023-01-13 2.86 2.94 2.84 2.86 4.8M
2023-01-12 2.86 2.88 2.84 2.86 1.0M
2023-01-11 2.82 2.88 2.80 2.84 2.0M
2023-01-10 2.82 2.84 2.78 2.80 1.4M
2023-01-09 2.72 2.82 2.72 2.80 2.4M
2023-01-06 2.64 2.72 2.64 2.72 0.9M
2023-01-05 2.68 2.70 2.66 2.66 0.6M
2023-01-04 2.74 2.74 2.66 2.68 1.3M
2023-01-03 2.78 2.80 2.72 2.72 1.7M