Seafresh Industry Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.730	1.730	1.700	1.720	1.720	227,603
2024-01-24	1.690	1.740	1.690	1.720	1.720	406,404
2024-01-23	1.750	1.750	1.670	1.680	1.680	612,851
2024-01-22	1.750	1.750	1.720	1.740	1.740	199,024
2024-01-19	1.760	1.770	1.740	1.740	1.740	521,402
2024-01-18	1.760	1.780	1.740	1.750	1.750	780,400
2024-01-17	1.790	1.830	1.740	1.740	1.740	1,610,301
2024-01-16	1.810	1.810	1.800	1.800	1.800	270,261
2024-01-15	1.800	1.840	1.790	1.800	1.800	421,301
2024-01-12	1.770	1.820	1.770	1.800	1.800	1,004,850
2024-01-11	1.870	1.870	1.800	1.800	1.800	518,506
2024-01-10	1.860	1.870	1.840	1.850	1.850	211,600
2024-01-09	1.860	1.870	1.830	1.840	1.840	779,401
2024-01-08	1.840	1.870	1.840	1.850	1.850	726,101
2024-01-05	1.900	1.920	1.850	1.860	1.860	1,855,900
2024-01-04	1.900	1.910	1.870	1.900	1.900	1,478,231
2024-01-03	1.870	1.910	1.860	1.870	1.870	1,590,159
2024-01-02	1.850	1.890	1.850	1.860	1.860	1,467,002
2023-12-28	1.800	1.860	1.800	1.840	1.840	867,100
2023-12-27	1.870	1.900	1.820	1.830	1.830	1,006,778
2023-12-26	1.770	1.970	1.770	1.870	1.870	5,896,697
2023-12-25	1.770	1.780	1.760	1.770	1.770	113,100
2023-12-22	1.800	1.800	1.760	1.770	1.770	373,100
2023-12-21	1.780	1.810	1.780	1.790	1.790	1,117,548
2023-12-20	1.740	1.820	1.740	1.780	1.780	1,072,502
2023-12-19	1.750	1.760	1.740	1.740	1.740	162,400
2023-12-18	1.780	1.790	1.730	1.750	1.750	555,900
2023-12-15	1.730	1.780	1.730	1.780	1.780	567,405
2023-12-14	1.710	1.750	1.710	1.740	1.740	1,128,700
2023-12-13	1.750	1.760	1.700	1.710	1.710	317,720
2023-12-12	1.780	1.780	1.730	1.730	1.730	255,402
2023-12-08	1.800	1.810	1.760	1.780	1.780	596,929
2023-12-07	1.810	1.820	1.770	1.780	1.780	821,000
2023-12-06	1.770	1.830	1.770	1.810	1.810	1,231,375
2023-12-04	1.730	1.770	1.730	1.750	1.750	626,600
2023-12-01	1.770	1.770	1.710	1.730	1.730	665,607
2023-11-30	1.770	1.780	1.730	1.760	1.760	404,302
2023-11-29	1.810	1.810	1.740	1.760	1.760	1,378,729
2023-11-28	1.770	1.820	1.770	1.800	1.800	738,210
2023-11-27	1.790	1.790	1.760	1.770	1.770	530,441
2023-11-24	1.810	1.830	1.760	1.790	1.790	1,227,813
2023-11-23	1.790	1.820	1.790	1.800	1.800	542,800
2023-11-22	1.820	1.820	1.770	1.790	1.790	1,109,906
2023-11-21	1.820	1.820	1.800	1.810	1.810	446,500
2023-11-20	1.820	1.830	1.780	1.800	1.800	1,174,614
2023-11-17	1.820	1.850	1.820	1.820	1.820	1,851,520
2023-11-16	1.840	1.860	1.800	1.820	1.820	1,518,300
2023-11-15	1.810	1.880	1.810	1.830	1.830	1,657,603
2023-11-14	1.970	1.970	1.780	1.800	1.800	3,578,450
2023-11-13	1.990	2.020	1.980	1.980	1.980	1,470,100
2023-11-10	2.000	2.040	1.980	1.980	1.980	1,707,903
2023-11-09	2.000	2.120	1.980	2.020	2.020	6,065,647
2023-11-08	1.980	1.990	1.960	1.970	1.970	875,270
2023-11-07	1.980	2.020	1.950	1.950	1.950	865,800
2023-11-06	2.040	2.040	1.970	1.980	1.980	854,000
2023-11-03	1.990	2.020	1.980	1.990	1.990	1,654,301
2023-11-02	1.880	1.980	1.880	1.970	1.970	1,703,806
2023-11-01	1.880	1.910	1.860	1.870	1.870	780,001
2023-10-31	1.950	1.950	1.860	1.870	1.870	1,322,915
2023-10-30	1.870	1.970	1.870	1.930	1.930	885,301

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.