Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.630 | 1.660 | 1.620 | 1.640 | 1.640 | 430,010 |
| 2024-04-24 | 1.640 | 1.650 | 1.610 | 1.630 | 1.630 | 344,213 |
| 2024-04-23 | 1.630 | 1.680 | 1.620 | 1.620 | 1.620 | 547,402 |
| 2024-04-22 | 1.600 | 1.630 | 1.580 | 1.610 | 1.610 | 691,809 |
| 2024-04-19 | 1.620 | 1.630 | 1.600 | 1.600 | 1.600 | 644,035 |
| 2024-04-18 | 1.680 | 1.690 | 1.620 | 1.640 | 1.640 | 1,246,212 |
| 2024-04-17 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 469,805 |
| 2024-04-11 | 1.740 | 1.740 | 1.690 | 1.710 | 1.710 | 539,910 |
| 2024-04-10 | 1.670 | 1.750 | 1.670 | 1.730 | 1.730 | 1,805,304 |
| 2024-04-09 | 1.660 | 1.690 | 1.660 | 1.670 | 1.670 | 523,114 |
| 2024-04-05 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 906,708 |
| 2024-04-04 | 1.760 | 1.760 | 1.690 | 1.690 | 1.690 | 1,950,648 |
| 2024-04-03 | 1.760 | 1.780 | 1.750 | 1.750 | 1.750 | 1,218,201 |
| 2024-04-02 | 1.740 | 1.800 | 1.740 | 1.750 | 1.750 | 2,937,241 |
| 2024-04-01 | 1.740 | 1.740 | 1.720 | 1.730 | 1.730 | 645,300 |
| 2024-03-29 | 1.760 | 1.770 | 1.730 | 1.730 | 1.730 | 726,100 |
| 2024-03-28 | 1.760 | 1.800 | 1.740 | 1.750 | 1.750 | 1,659,136 |
| 2024-03-27 | 1.770 | 1.780 | 1.750 | 1.750 | 1.750 | 880,461 |
| 2024-03-26 | 1.740 | 1.820 | 1.730 | 1.750 | 1.750 | 4,569,463 |
| 2024-03-25 | 1.780 | 1.790 | 1.710 | 1.730 | 1.730 | 3,029,800 |
| 2024-03-22 | 1.760 | 2.020 | 1.760 | 1.770 | 1.770 | 25,484,891 |
| 2024-03-21 | 1.750 | 1.760 | 1.710 | 1.720 | 1.720 | 1,684,900 |
| 2024-03-20 | 1.700 | 1.860 | 1.690 | 1.730 | 1.730 | 8,961,108 |
| 2024-03-19 | 1.700 | 1.700 | 1.690 | 1.700 | 1.700 | 135,500 |
| 2024-03-18 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 259,100 |
| 2024-03-15 | 1.700 | 1.710 | 1.680 | 1.710 | 1.710 | 372,100 |
| 2024-03-14 | 1.700 | 1.710 | 1.690 | 1.700 | 1.700 | 231,909 |
| 2024-03-13 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 166,301 |
| 2024-03-12 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 154,900 |
| 2024-03-11 | 1.700 | 1.720 | 1.660 | 1.680 | 1.680 | 845,810 |
| 2024-03-08 | 1.700 | 1.720 | 1.690 | 1.710 | 1.710 | 325,500 |
| 2024-03-07 | 1.700 | 1.720 | 1.690 | 1.700 | 1.700 | 105,500 |
| 2024-03-06 | 1.670 | 1.710 | 1.670 | 1.690 | 1.690 | 240,700 |
| 2024-03-05 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 358,550 |
| 2024-03-04 | 1.710 | 1.720 | 1.690 | 1.700 | 1.700 | 152,350 |
| 2024-03-01 | 1.690 | 1.740 | 1.690 | 1.690 | 1.690 | 353,600 |
| 2024-02-29 | 1.750 | 1.750 | 1.690 | 1.690 | 1.690 | 790,500 |
| 2024-02-28 | 1.740 | 1.740 | 1.700 | 1.720 | 1.720 | 968,600 |
| 2024-02-27 | 1.760 | 1.770 | 1.740 | 1.750 | 1.750 | 794,801 |
| 2024-02-23 | 1.750 | 1.790 | 1.750 | 1.760 | 1.760 | 768,830 |
| 2024-02-22 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 456,246 |
| 2024-02-21 | 1.770 | 1.770 | 1.740 | 1.740 | 1.740 | 603,100 |
| 2024-02-20 | 1.790 | 1.810 | 1.760 | 1.760 | 1.760 | 1,121,101 |
| 2024-02-19 | 1.770 | 1.830 | 1.770 | 1.780 | 1.780 | 1,459,501 |
| 2024-02-16 | 1.810 | 1.840 | 1.770 | 1.780 | 1.780 | 3,546,600 |
| 2024-02-15 | 1.730 | 1.930 | 1.730 | 1.780 | 1.780 | 19,218,711 |
| 2024-02-14 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 315,300 |
| 2024-02-13 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 659,500 |
| 2024-02-12 | 1.730 | 1.760 | 1.730 | 1.730 | 1.730 | 611,000 |
| 2024-02-09 | 1.730 | 1.760 | 1.710 | 1.730 | 1.730 | 342,909 |
| 2024-02-08 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 848,000 |
| 2024-02-07 | 1.760 | 1.760 | 1.720 | 1.730 | 1.730 | 853,810 |
| 2024-02-06 | 1.750 | 1.780 | 1.740 | 1.750 | 1.750 | 773,985 |
| 2024-02-05 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 480,356 |
| 2024-02-02 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 383,917 |
| 2024-02-01 | 1.750 | 1.770 | 1.740 | 1.760 | 1.760 | 482,400 |
| 2024-01-31 | 1.770 | 1.780 | 1.720 | 1.760 | 1.760 | 737,725 |
| 2024-01-30 | 1.760 | 1.820 | 1.740 | 1.780 | 1.780 | 1,212,901 |
| 2024-01-29 | 1.760 | 1.760 | 1.740 | 1.750 | 1.750 | 357,880 |
| 2024-01-26 | 1.700 | 1.900 | 1.700 | 1.760 | 1.760 | 2,208,627 |
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.