Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 783,000 |
| 2022-11-03 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 1,425,149 |
| 2022-11-02 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 6,401,133 |
| 2022-11-01 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 4,893,058 |
| 2022-10-31 | 3.100 | 3.140 | 3.080 | 3.100 | 3.100 | 1,937,499 |
| 2022-10-28 | 3.100 | 3.120 | 3.040 | 3.080 | 3.080 | 1,365,413 |
| 2022-10-27 | 3.080 | 3.140 | 3.080 | 3.100 | 3.100 | 2,297,334 |
| 2022-10-26 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 1,332,305 |
| 2022-10-25 | 3.100 | 3.120 | 3.040 | 3.060 | 3.060 | 2,608,000 |
| 2022-10-21 | 3.140 | 3.160 | 3.080 | 3.100 | 3.100 | 2,915,210 |
| 2022-10-20 | 3.200 | 3.220 | 3.140 | 3.140 | 3.140 | 1,806,786 |
| 2022-10-19 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 1,832,450 |
| 2022-10-18 | 3.120 | 3.200 | 3.120 | 3.160 | 3.160 | 1,917,339 |
| 2022-10-17 | 3.060 | 3.140 | 3.040 | 3.100 | 3.100 | 1,932,760 |
| 2022-10-12 | 3.220 | 3.220 | 3.040 | 3.060 | 3.060 | 5,203,640 |
| 2022-10-11 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2,225,200 |
| 2022-10-10 | 3.200 | 3.240 | 3.180 | 3.220 | 3.220 | 1,699,228 |
| 2022-10-07 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 1,829,713 |
| 2022-10-06 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 2,265,328 |
| 2022-10-05 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 1,604,752 |
| 2022-10-04 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 1,394,621 |
| 2022-10-03 | 3.280 | 3.300 | 3.180 | 3.200 | 3.200 | 3,149,934 |
| 2022-09-30 | 3.200 | 3.300 | 3.180 | 3.280 | 3.280 | 2,220,210 |
| 2022-09-29 | 3.320 | 3.360 | 3.180 | 3.200 | 3.200 | 6,554,701 |
| 2022-09-28 | 3.320 | 3.360 | 3.240 | 3.280 | 3.280 | 6,098,336 |
| 2022-09-27 | 3.440 | 3.480 | 3.340 | 3.340 | 3.340 | 4,323,422 |
| 2022-09-26 | 3.500 | 3.540 | 3.400 | 3.420 | 3.420 | 5,167,460 |
| 2022-09-23 | 3.500 | 3.580 | 3.440 | 3.500 | 3.500 | 13,542,110 |
| 2022-09-22 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 7,474,701 |
| 2022-09-21 | 3.340 | 3.420 | 3.340 | 3.380 | 3.380 | 3,204,289 |
| 2022-09-20 | 3.500 | 3.560 | 3.340 | 3.380 | 3.380 | 14,568,000 |
| 2022-09-19 | 3.620 | 3.700 | 3.480 | 3.480 | 3.480 | 25,437,381 |
| 2022-09-16 | 3.500 | 3.640 | 3.500 | 3.620 | 3.620 | 25,256,279 |
| 2022-09-15 | 3.520 | 3.540 | 3.460 | 3.480 | 3.480 | 4,769,575 |
| 2022-09-14 | 3.480 | 3.520 | 3.460 | 3.500 | 3.500 | 3,658,007 |
| 2022-09-13 | 3.480 | 3.540 | 3.480 | 3.520 | 3.520 | 6,044,505 |
| 2022-09-12 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 2,901,914 |
| 2022-09-09 | 3.480 | 3.580 | 3.420 | 3.460 | 3.460 | 14,760,320 |
| 2022-09-08 | 3.680 | 3.680 | 3.480 | 3.480 | 3.480 | 27,173,180 |
| 2022-09-07 | 3.380 | 3.580 | 3.360 | 3.580 | 3.580 | 28,534,070 |
| 2022-09-06 | 3.380 | 3.400 | 3.360 | 3.360 | 3.360 | 3,196,248 |
| 2022-09-05 | 3.320 | 3.400 | 3.300 | 3.400 | 3.400 | 6,251,099 |
| 2022-09-02 | 3.300 | 3.340 | 3.280 | 3.300 | 3.300 | 1,697,405 |
| 2022-09-01 | 3.320 | 3.360 | 3.280 | 3.300 | 3.300 | 4,283,475 |
| 2022-08-31 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 5,779,042 |
| 2022-08-30 | 3.340 | 3.440 | 3.340 | 3.420 | 3.420 | 7,901,790 |
| 2022-08-29 | 3.280 | 3.380 | 3.260 | 3.340 | 3.340 | 3,514,000 |
| 2022-08-26 | 3.420 | 3.420 | 3.340 | 3.360 | 3.360 | 3,147,200 |
| 2022-08-25 | 3.360 | 3.400 | 3.340 | 3.400 | 3.400 | 4,296,737 |
| 2022-08-24 | 3.380 | 3.420 | 3.320 | 3.360 | 3.360 | 8,166,742 |
| 2022-08-23 | 3.300 | 3.400 | 3.300 | 3.360 | 3.360 | 3,186,507 |
| 2022-08-22 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 2,301,908 |
| 2022-08-19 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 3,548,694 |
| 2022-08-18 | 3.420 | 3.460 | 3.340 | 3.360 | 3.360 | 10,765,200 |
| 2022-08-17 | 3.300 | 3.380 | 3.260 | 3.360 | 3.360 | 6,022,407 |
| 2022-08-16 | 3.280 | 3.340 | 3.260 | 3.280 | 3.280 | 2,893,626 |
| 2022-08-15 | 3.340 | 3.360 | 3.200 | 3.280 | 3.280 | 6,005,929 |
| 2022-08-11 | 3.340 | 3.420 | 3.300 | 3.320 | 3.320 | 5,667,401 |
| 2022-08-10 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 5,084,942 |
| 2022-08-09 | 3.300 | 3.380 | 3.280 | 3.360 | 3.360 | 4,228,740 |
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.