Seafresh Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.750	1.800	1.750	1.790	1.790	78,458
2023-07-27	1.780	1.800	1.770	1.770	1.770	269,600
2023-07-26	1.800	1.800	1.760	1.780	1.780	118,003
2023-07-25	1.780	1.800	1.780	1.780	1.780	178,100
2023-07-24	1.800	1.800	1.750	1.780	1.780	224,230
2023-07-21	1.810	1.820	1.770	1.790	1.790	784,080
2023-07-20	1.840	1.890	1.800	1.810	1.810	614,403
2023-07-19	1.830	1.850	1.820	1.820	1.820	280,302
2023-07-18	1.850	1.850	1.820	1.820	1.820	460,837
2023-07-17	1.840	1.860	1.830	1.830	1.830	849,500
2023-07-14	1.830	1.840	1.800	1.820	1.820	534,500
2023-07-13	1.810	1.900	1.790	1.810	1.810	1,730,300
2023-07-12	1.830	1.850	1.790	1.800	1.800	1,188,935
2023-07-11	1.830	1.870	1.810	1.810	1.810	2,352,601
2023-07-10	1.780	1.980	1.770	1.810	1.810	8,390,850
2023-07-07	1.660	1.830	1.660	1.800	1.800	3,406,810
2023-07-06	1.690	1.700	1.660	1.670	1.670	465,450
2023-07-05	1.710	1.720	1.690	1.690	1.690	327,767
2023-07-04	1.700	1.740	1.700	1.710	1.710	426,301
2023-07-03	1.690	1.710	1.680	1.700	1.700	281,750
2023-06-30	1.690	1.730	1.680	1.680	1.680	776,000
2023-06-29	1.650	1.720	1.640	1.680	1.680	712,410
2023-06-28	1.640	1.690	1.610	1.640	1.640	590,900
2023-06-27	1.630	1.680	1.630	1.640	1.640	421,700
2023-06-26	1.730	1.730	1.620	1.620	1.620	1,049,230
2023-06-23	1.760	1.780	1.720	1.730	1.730	993,019
2023-06-22	1.800	1.820	1.760	1.760	1.760	774,846
2023-06-21	1.870	1.870	1.800	1.810	1.810	609,494
2023-06-20	1.860	1.900	1.850	1.870	1.870	359,289
2023-06-19	1.850	1.900	1.850	1.870	1.870	330,004
2023-06-16	1.930	1.950	1.860	1.860	1.860	1,078,556
2023-06-15	1.950	1.970	1.910	1.920	1.920	759,205
2023-06-14	1.970	1.970	1.930	1.960	1.960	576,401
2023-06-13	1.950	1.980	1.950	1.950	1.950	809,701
2023-06-12	2.020	2.020	1.930	1.930	1.930	1,536,303
2023-06-09	2.080	2.080	2.000	2.000	2.000	1,784,732
2023-06-08	1.980	2.080	1.980	2.020	2.020	3,619,337
2023-06-07	1.930	2.040	1.930	1.960	1.960	1,830,292
2023-06-06	1.920	2.040	1.890	1.920	1.920	1,001,802
2023-06-02	1.910	1.940	1.860	1.910	1.910	378,940
2023-06-01	1.950	1.950	1.910	1.920	1.920	180,701
2023-05-31	1.970	1.970	1.930	1.940	1.940	258,317
2023-05-30	1.960	1.990	1.940	1.960	1.960	586,153
2023-05-29	1.940	1.980	1.940	1.950	1.950	514,200
2023-05-26	1.960	2.000	1.910	1.920	1.920	1,193,480
2023-05-25	2.040	2.060	1.960	1.970	1.970	2,172,971
2023-05-24	1.810	2.160	1.810	2.060	2.060	6,925,751
2023-05-23	1.760	1.900	1.730	1.830	1.830	899,273
2023-05-22	1.790	1.790	1.700	1.760	1.760	227,150
2023-05-19	1.820	1.820	1.760	1.790	1.790	494,633
2023-05-18	1.830	1.850	1.820	1.820	1.820	754,600
2023-05-17	1.860	1.870	1.830	1.830	1.830	307,102
2023-05-16	1.860	1.870	1.850	1.850	1.850	523,063
2023-05-15	1.910	1.920	1.870	1.870	1.870	704,603
2023-05-12	1.960	1.960	1.910	1.920	1.920	622,537
2023-05-11	1.980	1.990	1.950	1.960	1.960	585,186
2023-05-10	1.980	1.990	1.960	1.980	1.980	571,101
2023-05-09	1.950	1.990	1.950	1.970	1.970	573,821
2023-05-08	1.980	2.000	1.940	1.950	1.950	485,500
2023-05-03	1.980	1.990	1.950	1.960	1.960	1,004,079

← NewerPage 14 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.