Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.080 | 2.080 | 1.970 | 1.970 | 1.970 | 3,961,320 |
| 2024-07-24 | 1.920 | 2.120 | 1.920 | 2.080 | 2.080 | 6,772,060 |
| 2024-07-23 | 2.020 | 2.040 | 1.910 | 1.930 | 1.930 | 3,613,277 |
| 2024-07-19 | 1.960 | 2.020 | 1.930 | 1.990 | 1.990 | 4,173,911 |
| 2024-07-18 | 2.020 | 2.060 | 1.960 | 1.970 | 1.970 | 4,839,208 |
| 2024-07-17 | 2.120 | 2.200 | 2.000 | 2.000 | 2.000 | 7,893,511 |
| 2024-07-16 | 2.020 | 2.160 | 2.020 | 2.100 | 2.100 | 3,665,202 |
| 2024-07-15 | 2.060 | 2.060 | 1.960 | 2.000 | 2.000 | 1,804,628 |
| 2024-07-12 | 2.100 | 2.100 | 2.020 | 2.060 | 2.060 | 1,597,800 |
| 2024-07-11 | 2.100 | 2.120 | 2.040 | 2.040 | 2.040 | 1,776,533 |
| 2024-07-10 | 2.160 | 2.160 | 2.060 | 2.080 | 2.080 | 3,612,900 |
| 2024-07-09 | 2.180 | 2.200 | 2.140 | 2.180 | 2.180 | 5,320,614 |
| 2024-07-08 | 2.060 | 2.120 | 2.040 | 2.120 | 2.120 | 3,131,462 |
| 2024-07-05 | 1.980 | 2.040 | 1.980 | 2.040 | 2.040 | 1,905,154 |
| 2024-07-04 | 1.930 | 2.000 | 1.930 | 1.970 | 1.970 | 2,660,092 |
| 2024-07-03 | 1.900 | 1.940 | 1.900 | 1.920 | 1.920 | 1,285,568 |
| 2024-07-02 | 1.950 | 1.960 | 1.890 | 1.900 | 1.900 | 2,862,831 |
| 2024-07-01 | 1.960 | 2.000 | 1.950 | 1.950 | 1.950 | 1,348,200 |
| 2024-06-28 | 2.040 | 2.040 | 1.920 | 1.950 | 1.950 | 4,427,134 |
| 2024-06-27 | 2.080 | 2.080 | 2.020 | 2.020 | 2.020 | 1,507,712 |
| 2024-06-26 | 2.120 | 2.120 | 2.020 | 2.060 | 2.060 | 2,166,372 |
| 2024-06-25 | 2.040 | 2.140 | 2.040 | 2.120 | 2.120 | 6,293,808 |
| 2024-06-24 | 1.990 | 2.040 | 1.980 | 2.020 | 2.020 | 2,272,761 |
| 2024-06-21 | 1.910 | 2.020 | 1.900 | 2.000 | 2.000 | 5,359,915 |
| 2024-06-20 | 1.960 | 1.960 | 1.870 | 1.900 | 1.900 | 2,810,215 |
| 2024-06-19 | 2.000 | 2.020 | 1.850 | 1.960 | 1.960 | 5,350,421 |
| 2024-06-18 | 1.970 | 2.020 | 1.930 | 2.000 | 2.000 | 6,045,180 |
| 2024-06-17 | 2.000 | 2.060 | 1.920 | 1.950 | 1.950 | 4,865,013 |
| 2024-06-14 | 2.120 | 2.160 | 2.020 | 2.040 | 2.040 | 4,054,418 |
| 2024-06-13 | 2.240 | 2.240 | 2.120 | 2.120 | 2.120 | 5,782,634 |
| 2024-06-12 | 2.120 | 2.260 | 2.120 | 2.240 | 2.240 | 10,283,820 |
| 2024-06-11 | 2.120 | 2.160 | 2.080 | 2.080 | 2.080 | 4,856,700 |
| 2024-06-10 | 2.120 | 2.160 | 2.020 | 2.120 | 2.120 | 9,596,851 |
| 2024-06-07 | 2.020 | 2.100 | 2.020 | 2.080 | 2.080 | 4,375,826 |
| 2024-06-06 | 2.040 | 2.120 | 1.990 | 2.000 | 2.000 | 5,691,619 |
| 2024-06-05 | 1.980 | 2.080 | 1.960 | 1.990 | 1.990 | 4,534,508 |
| 2024-06-04 | 2.080 | 2.120 | 1.950 | 1.980 | 1.980 | 4,708,236 |
| 2024-05-31 | 2.120 | 2.160 | 2.060 | 2.060 | 2.060 | 3,358,955 |
| 2024-05-30 | 2.100 | 2.160 | 2.060 | 2.100 | 2.100 | 4,960,851 |
| 2024-05-29 | 2.300 | 2.340 | 2.080 | 2.120 | 2.120 | 22,390,891 |
| 2024-05-28 | 2.060 | 2.200 | 2.040 | 2.160 | 2.160 | 12,427,070 |
| 2024-05-27 | 2.040 | 2.100 | 2.000 | 2.040 | 2.040 | 7,156,115 |
| 2024-05-24 | 2.060 | 2.120 | 1.980 | 2.000 | 2.000 | 14,459,320 |
| 2024-05-23 | 1.870 | 2.080 | 1.870 | 2.080 | 2.080 | 19,560,500 |
| 2024-05-21 | 1.870 | 1.890 | 1.840 | 1.860 | 1.860 | 1,671,815 |
| 2024-05-20 | 1.940 | 1.940 | 1.870 | 1.890 | 1.890 | 4,415,059 |
| 2024-05-17 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 6,735,321 |
| 2024-05-16 | 1.820 | 1.870 | 1.820 | 1.840 | 1.840 | 1,968,005 |
| 2024-05-15 | 1.890 | 1.900 | 1.810 | 1.810 | 1.810 | 3,938,157 |
| 2024-05-14 | 1.930 | 1.990 | 1.810 | 1.830 | 1.830 | 10,509,500 |
| 2024-05-13 | 1.830 | 1.890 | 1.800 | 1.870 | 1.870 | 6,240,601 |
| 2024-05-10 | 1.710 | 1.870 | 1.710 | 1.810 | 1.810 | 8,310,821 |
| 2024-05-09 | 1.800 | 1.810 | 1.690 | 1.690 | 1.690 | 2,340,712 |
| 2024-05-08 | 1.780 | 1.830 | 1.750 | 1.760 | 1.760 | 2,114,729 |
| 2024-05-07 | 1.820 | 1.830 | 1.780 | 1.780 | 1.780 | 1,063,038 |
| 2024-05-03 | 1.840 | 1.840 | 1.780 | 1.810 | 1.810 | 2,259,757 |
| 2024-05-02 | 1.800 | 1.960 | 1.790 | 1.840 | 1.840 | 12,471,550 |
| 2024-04-30 | 1.790 | 1.870 | 1.770 | 1.780 | 1.780 | 7,210,032 |
| 2024-04-29 | 1.690 | 1.790 | 1.690 | 1.780 | 1.780 | 6,401,600 |
| 2024-04-26 | 1.650 | 1.700 | 1.630 | 1.670 | 1.670 | 684,515 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.