Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.460 | 3.460 | 3.320 | 3.320 | 3.320 | 13,028,900 |
| 2022-08-05 | 3.460 | 3.540 | 3.440 | 3.460 | 3.460 | 8,984,035 |
| 2022-08-04 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 6,486,719 |
| 2022-08-03 | 3.360 | 3.540 | 3.300 | 3.500 | 3.500 | 22,707,270 |
| 2022-08-02 | 3.260 | 3.420 | 3.260 | 3.360 | 3.360 | 13,100,730 |
| 2022-08-01 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 6,573,201 |
| 2022-07-27 | 3.260 | 3.380 | 3.260 | 3.340 | 3.340 | 8,550,560 |
| 2022-07-26 | 3.360 | 3.360 | 3.240 | 3.260 | 3.260 | 5,238,764 |
| 2022-07-25 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 3,186,708 |
| 2022-07-22 | 3.340 | 3.400 | 3.260 | 3.280 | 3.280 | 8,823,201 |
| 2022-07-21 | 3.260 | 3.340 | 3.240 | 3.320 | 3.320 | 5,932,501 |
| 2022-07-20 | 3.240 | 3.340 | 3.220 | 3.260 | 3.260 | 8,319,160 |
| 2022-07-19 | 3.340 | 3.340 | 3.180 | 3.200 | 3.200 | 6,919,307 |
| 2022-07-18 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 4,881,634 |
| 2022-07-15 | 3.400 | 3.420 | 3.220 | 3.300 | 3.300 | 13,851,130 |
| 2022-07-14 | 3.540 | 3.560 | 3.360 | 3.380 | 3.380 | 9,838,217 |
| 2022-07-12 | 3.560 | 3.620 | 3.520 | 3.560 | 3.560 | 5,900,230 |
| 2022-07-11 | 3.560 | 3.580 | 3.500 | 3.560 | 3.560 | 5,009,102 |
| 2022-07-08 | 3.720 | 3.720 | 3.520 | 3.580 | 3.580 | 10,813,100 |
| 2022-07-07 | 3.640 | 3.720 | 3.600 | 3.680 | 3.680 | 21,294,449 |
| 2022-07-06 | 3.560 | 3.640 | 3.440 | 3.580 | 3.580 | 22,703,760 |
| 2022-07-05 | 4.020 | 4.080 | 3.560 | 3.560 | 3.560 | 67,773,273 |
| 2022-07-04 | 4.200 | 4.240 | 4.000 | 4.000 | 4.000 | 44,769,031 |
| 2022-07-01 | 4.020 | 4.160 | 4.020 | 4.140 | 4.140 | 27,776,730 |
| 2022-06-30 | 4.020 | 4.180 | 3.960 | 4.020 | 4.020 | 66,644,445 |
| 2022-06-29 | 3.960 | 4.020 | 3.940 | 3.980 | 3.980 | 7,731,205 |
| 2022-06-28 | 3.940 | 4.020 | 3.940 | 3.940 | 3.940 | 15,097,150 |
| 2022-06-27 | 4.040 | 4.080 | 3.920 | 3.960 | 3.960 | 26,394,939 |
| 2022-06-24 | 4.200 | 4.240 | 4.040 | 4.040 | 4.040 | 45,814,621 |
| 2022-06-23 | 4.220 | 4.280 | 4.100 | 4.220 | 4.220 | 87,967,023 |
| 2022-06-22 | 4.020 | 4.260 | 4.000 | 4.260 | 4.260 | 90,018,633 |
| 2022-06-21 | 4.060 | 4.120 | 3.900 | 3.980 | 3.980 | 41,129,289 |
| 2022-06-20 | 3.900 | 4.040 | 3.900 | 4.020 | 4.020 | 19,798,279 |
| 2022-06-17 | 3.780 | 3.940 | 3.740 | 3.940 | 3.940 | 21,397,010 |
| 2022-06-16 | 4.000 | 4.040 | 3.720 | 3.760 | 3.760 | 31,960,811 |
| 2022-06-15 | 3.960 | 4.060 | 3.880 | 3.940 | 3.940 | 41,165,047 |
| 2022-06-14 | 3.720 | 3.920 | 3.720 | 3.860 | 3.860 | 34,859,359 |
| 2022-06-13 | 3.760 | 3.840 | 3.640 | 3.700 | 3.700 | 25,595,449 |
| 2022-06-10 | 4.060 | 4.160 | 3.800 | 3.860 | 3.860 | 42,207,406 |
| 2022-06-09 | 4.080 | 4.180 | 4.040 | 4.080 | 4.080 | 23,033,270 |
| 2022-06-08 | 4.020 | 4.160 | 3.960 | 4.100 | 4.100 | 41,028,273 |
| 2022-06-07 | 4.120 | 4.160 | 3.940 | 4.000 | 4.000 | 49,669,312 |
| 2022-06-06 | 4.160 | 4.360 | 4.100 | 4.180 | 4.180 | 143,717,594 |
| 2022-06-02 | 3.780 | 4.100 | 3.780 | 4.080 | 4.080 | 128,285,297 |
| 2022-06-01 | 3.800 | 3.840 | 3.720 | 3.800 | 3.800 | 10,844,550 |
| 2022-05-31 | 3.900 | 3.940 | 3.760 | 3.760 | 3.760 | 39,813,406 |
| 2022-05-30 | 3.820 | 3.900 | 3.780 | 3.860 | 3.860 | 27,431,680 |
| 2022-05-27 | 3.860 | 3.880 | 3.740 | 3.740 | 3.740 | 26,186,910 |
| 2022-05-26 | 3.640 | 3.880 | 3.640 | 3.820 | 3.820 | 46,197,488 |
| 2022-05-25 | 3.680 | 3.740 | 3.600 | 3.620 | 3.620 | 18,214,551 |
| 2022-05-24 | 3.560 | 3.720 | 3.540 | 3.640 | 3.640 | 22,311,600 |
| 2022-05-23 | 3.520 | 3.600 | 3.460 | 3.540 | 3.540 | 12,161,230 |
| 2022-05-20 | 3.660 | 3.680 | 3.440 | 3.460 | 3.460 | 20,893,600 |
| 2022-05-19 | 3.680 | 3.760 | 3.560 | 3.580 | 3.580 | 20,836,199 |
| 2022-05-18 | 3.840 | 3.860 | 3.720 | 3.780 | 3.780 | 20,342,900 |
| 2022-05-17 | 3.700 | 3.900 | 3.700 | 3.820 | 3.820 | 42,002,801 |
| 2022-05-13 | 3.900 | 4.000 | 3.800 | 3.860 | 3.860 | 116,585,102 |
| 2022-05-12 | 3.760 | 3.940 | 3.760 | 3.800 | 3.800 | 95,696,203 |
| 2022-05-11 | 3.800 | 3.860 | 3.640 | 3.820 | 3.820 | 85,505,797 |
| 2022-05-10 | 3.600 | 3.820 | 3.520 | 3.760 | 3.760 | 98,282,703 |
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.