Seafresh Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.860	2.860	2.780	2.780	2.780	3,650,851
2023-01-31	2.900	2.940	2.840	2.860	2.860	2,417,207
2023-01-30	2.900	2.900	2.840	2.880	2.880	2,495,650
2023-01-27	2.880	2.960	2.880	2.880	2.880	7,130,420
2023-01-26	2.780	2.940	2.760	2.920	2.920	20,898,650
2023-01-25	2.760	2.800	2.740	2.760	2.760	1,305,013
2023-01-24	2.800	2.800	2.740	2.780	2.780	1,008,801
2023-01-23	2.780	2.820	2.760	2.780	2.780	1,046,920
2023-01-20	2.760	2.780	2.740	2.740	2.740	728,192
2023-01-19	2.780	2.780	2.720	2.740	2.740	1,627,515
2023-01-18	2.820	2.880	2.760	2.780	2.780	3,805,941
2023-01-17	2.800	2.860	2.760	2.800	2.800	3,543,856
2023-01-16	2.780	2.820	2.740	2.760	2.760	2,149,340
2023-01-13	2.780	2.800	2.700	2.740	2.740	4,178,562
2023-01-12	2.820	2.880	2.760	2.800	2.800	9,171,387
2023-01-11	2.840	2.880	2.740	2.780	2.780	10,675,730
2023-01-10	2.420	3.020	2.380	2.800	2.800	38,863,660
2023-01-09	2.360	2.400	2.360	2.400	2.400	388,000
2023-01-06	2.340	2.400	2.340	2.360	2.360	401,175
2023-01-05	2.340	2.380	2.320	2.320	2.320	703,064
2023-01-04	2.420	2.420	2.340	2.340	2.340	1,022,401
2023-01-03	2.380	2.440	2.380	2.400	2.400	410,719
2022-12-30	2.440	2.440	2.380	2.380	2.380	572,583
2022-12-29	2.380	2.440	2.380	2.420	2.420	769,905
2022-12-28	2.440	2.440	2.340	2.360	2.360	1,766,598
2022-12-27	2.440	2.480	2.400	2.440	2.440	877,739
2022-12-26	2.400	2.460	2.400	2.420	2.420	745,857
2022-12-23	2.400	2.400	2.360	2.380	2.380	474,101
2022-12-22	2.300	2.400	2.300	2.380	2.380	1,339,885
2022-12-21	2.260	2.320	2.260	2.300	2.300	492,020
2022-12-20	2.280	2.320	2.220	2.260	2.260	1,188,826
2022-12-19	2.360	2.360	2.260	2.260	2.260	2,836,035
2022-12-16	2.400	2.400	2.340	2.360	2.360	1,259,946
2022-12-15	2.460	2.460	2.380	2.400	2.400	1,534,732
2022-12-14	2.600	2.620	2.380	2.440	2.440	7,687,840
2022-12-13	2.660	2.700	2.600	2.620	2.620	1,058,670
2022-12-09	2.660	2.680	2.640	2.660	2.660	361,860
2022-12-08	2.680	2.680	2.640	2.660	2.660	813,141
2022-12-07	2.700	2.740	2.680	2.680	2.680	798,110
2022-12-06	2.720	2.740	2.700	2.700	2.700	231,816
2022-12-02	2.740	2.760	2.720	2.720	2.720	394,321
2022-12-01	2.740	2.760	2.720	2.740	2.740	594,310
2022-11-30	2.760	2.760	2.720	2.740	2.740	331,402
2022-11-29	2.760	2.780	2.720	2.720	2.720	776,704
2022-11-28	2.740	2.780	2.720	2.760	2.760	426,728
2022-11-25	2.760	2.760	2.720	2.720	2.720	378,119
2022-11-24	2.720	2.780	2.720	2.760	2.760	1,386,701
2022-11-23	2.700	2.740	2.680	2.700	2.700	1,999,359
2022-11-22	2.860	2.860	2.680	2.700	2.700	3,290,146
2022-11-21	2.880	2.920	2.800	2.840	2.840	1,884,074
2022-11-18	2.900	2.960	2.880	2.880	2.880	1,208,410
2022-11-17	2.920	2.940	2.900	2.920	2.920	719,558
2022-11-16	2.960	2.960	2.900	2.920	2.920	938,245
2022-11-15	2.960	2.960	2.920	2.920	2.920	1,101,402
2022-11-14	3.080	3.080	2.920	2.920	2.920	3,481,412
2022-11-11	3.100	3.100	3.060	3.080	3.080	1,073,903
2022-11-10	3.080	3.140	3.080	3.080	3.080	1,173,147
2022-11-09	3.080	3.100	3.060	3.100	3.100	822,200
2022-11-08	3.120	3.120	3.080	3.080	3.080	716,210
2022-11-07	3.080	3.120	3.080	3.100	3.100	988,840

← NewerPage 16 of 21 · 1,213 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.