Seafresh Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.920	1.920	1.860	1.920	1.920	1,240,301
2023-10-26	1.950	1.970	1.880	1.900	1.900	1,677,900
2023-10-25	1.930	2.060	1.930	1.940	1.940	2,785,000
2023-10-24	1.890	1.930	1.830	1.890	1.890	1,317,501
2023-10-20	2.020	2.020	1.890	1.890	1.890	2,162,328
2023-10-19	1.950	2.040	1.920	2.000	2.000	2,966,501
2023-10-18	2.120	2.140	1.950	1.960	1.960	6,977,185
2023-10-17	2.180	2.180	2.100	2.100	2.100	1,845,750
2023-10-16	2.260	2.260	2.120	2.140	2.140	4,160,720
2023-10-12	2.260	2.340	2.260	2.280	2.280	4,476,601
2023-10-11	2.180	2.260	2.180	2.240	2.240	2,675,400
2023-10-10	2.220	2.260	2.140	2.180	2.180	4,220,872
2023-10-09	2.300	2.320	2.200	2.200	2.200	5,292,800
2023-10-06	2.420	2.460	2.320	2.320	2.320	6,323,059
2023-10-05	2.480	2.520	2.400	2.400	2.400	11,600,800
2023-10-04	2.340	2.480	2.320	2.460	2.460	15,805,700
2023-10-03	2.420	2.500	2.360	2.380	2.380	14,763,670
2023-10-02	2.340	2.460	2.280	2.460	2.460	11,686,780
2023-09-29	2.340	2.360	2.280	2.280	2.280	4,125,702
2023-09-28	2.320	2.420	2.240	2.280	2.280	11,040,400
2023-09-27	2.180	2.260	2.080	2.220	2.220	8,511,152
2023-09-26	2.380	2.460	2.160	2.180	2.180	13,683,350
2023-09-25	2.340	2.440	2.320	2.360	2.360	8,811,065
2023-09-22	2.420	2.600	2.380	2.380	2.380	40,955,113
2023-09-21	2.220	2.380	2.200	2.340	2.340	15,400,200
2023-09-20	2.180	2.300	2.140	2.220	2.220	11,627,910
2023-09-19	2.160	2.180	2.120	2.120	2.120	1,224,304
2023-09-18	2.160	2.200	2.120	2.120	2.120	5,035,269
2023-09-15	2.040	2.300	2.020	2.240	2.240	8,094,052
2023-09-14	2.060	2.060	1.970	2.020	2.020	2,121,322
2023-09-13	2.100	2.100	2.020	2.040	2.040	845,412
2023-09-12	2.080	2.100	2.060	2.060	2.060	751,900
2023-09-11	2.160	2.160	2.040	2.080	2.080	3,939,463
2023-09-08	2.200	2.200	2.160	2.160	2.160	1,633,843
2023-09-07	2.200	2.280	2.180	2.180	2.180	3,336,365
2023-09-06	2.180	2.280	2.160	2.200	2.200	5,071,807
2023-09-05	2.180	2.200	2.160	2.160	2.160	1,312,675
2023-09-04	2.240	2.240	2.160	2.180	2.180	3,504,331
2023-09-01	2.220	2.400	2.200	2.240	2.240	22,696,400
2023-08-31	2.180	2.260	2.140	2.220	2.220	6,920,928
2023-08-30	2.120	2.220	2.120	2.180	2.180	7,203,627
2023-08-29	2.260	2.260	2.100	2.100	2.100	7,008,048
2023-08-28	2.180	2.260	2.180	2.220	2.220	12,417,890
2023-08-25	1.920	2.220	1.920	2.140	2.140	32,698,561
2023-08-24	1.920	1.950	1.880	1.880	1.880	2,083,900
2023-08-23	1.810	1.880	1.810	1.880	1.880	1,577,013
2023-08-22	1.780	1.830	1.780	1.810	1.810	765,500
2023-08-21	1.770	1.780	1.770	1.770	1.770	307,800
2023-08-18	1.790	1.800	1.760	1.760	1.760	356,256
2023-08-17	1.790	1.810	1.780	1.790	1.790	453,133
2023-08-16	1.830	1.830	1.780	1.800	1.800	442,900
2023-08-15	1.840	1.840	1.780	1.780	1.780	562,251
2023-08-11	1.770	1.860	1.770	1.820	1.820	862,501
2023-08-10	1.760	1.790	1.760	1.780	1.780	382,943
2023-08-09	1.760	1.780	1.750	1.750	1.750	182,600
2023-08-08	1.770	1.770	1.760	1.760	1.760	90,001
2023-08-07	1.770	1.770	1.750	1.770	1.770	158,702
2023-08-04	1.790	1.790	1.760	1.770	1.770	121,700
2023-08-03	1.800	1.800	1.740	1.790	1.790	298,500
2023-08-02	1.790	1.830	1.780	1.800	1.800	397,100

← NewerPage 13 of 21 · 1,215 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.