Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.520 | 3.640 | 3.380 | 3.480 | 3.480 | 21,483,100 |
| 2022-05-06 | 3.300 | 3.600 | 3.280 | 3.580 | 3.580 | 29,305,100 |
| 2022-05-05 | 3.440 | 3.480 | 3.260 | 3.380 | 3.380 | 22,633,801 |
| 2022-05-03 | 3.820 | 3.840 | 3.340 | 3.400 | 3.400 | 54,137,000 |
| 2022-04-29 | 3.960 | 4.080 | 3.760 | 3.800 | 3.800 | 73,436,094 |
| 2022-04-28 | 3.940 | 4.060 | 3.840 | 4.000 | 4.000 | 102,769,797 |
| 2022-04-27 | 3.800 | 4.000 | 3.720 | 4.000 | 4.000 | 126,339,695 |
| 2022-04-26 | 3.880 | 3.920 | 3.660 | 3.740 | 3.740 | 88,277,297 |
| 2022-04-25 | 3.720 | 4.060 | 3.660 | 3.840 | 3.840 | 205,968,891 |
| 2022-04-22 | 3.220 | 3.960 | 3.220 | 3.700 | 3.700 | 232,264,500 |
| 2022-04-21 | 3.100 | 3.200 | 3.080 | 3.180 | 3.180 | 8,139,000 |
| 2022-04-20 | 3.000 | 3.140 | 3.000 | 3.080 | 3.080 | 5,289,900 |
| 2022-04-19 | 2.960 | 3.040 | 2.960 | 2.980 | 2.980 | 1,242,200 |
| 2022-04-18 | 2.980 | 3.020 | 2.960 | 2.960 | 2.960 | 748,900 |
| 2022-04-12 | 3.000 | 3.020 | 2.920 | 2.960 | 2.960 | 1,400,500 |
| 2022-04-11 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 1,123,300 |
| 2022-04-08 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 739,700 |
| 2022-04-07 | 3.040 | 3.060 | 3.000 | 3.000 | 3.000 | 2,339,700 |
| 2022-04-05 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 1,808,800 |
| 2022-04-04 | 3.160 | 3.180 | 3.100 | 3.140 | 3.140 | 1,669,000 |
| 2022-04-01 | 3.100 | 3.220 | 3.060 | 3.140 | 3.140 | 10,028,600 |
| 2022-03-31 | 3.140 | 3.160 | 3.060 | 3.080 | 3.080 | 1,825,300 |
| 2022-03-30 | 3.220 | 3.240 | 3.100 | 3.120 | 3.120 | 8,097,400 |
| 2022-03-29 | 3.060 | 3.300 | 3.040 | 3.180 | 3.180 | 13,324,200 |
| 2022-03-28 | 3.000 | 3.060 | 3.000 | 3.040 | 3.040 | 464,400 |
| 2022-03-25 | 3.040 | 3.080 | 2.940 | 3.000 | 3.000 | 1,731,200 |
| 2022-03-24 | 3.000 | 3.120 | 3.000 | 3.040 | 3.040 | 1,513,201 |
| 2022-03-23 | 3.100 | 3.140 | 3.020 | 3.040 | 3.040 | 2,650,690 |
| 2022-03-22 | 3.120 | 3.180 | 3.060 | 3.100 | 3.100 | 2,325,600 |
| 2022-03-21 | 3.100 | 3.160 | 3.080 | 3.100 | 3.100 | 993,800 |
| 2022-03-18 | 3.160 | 3.160 | 3.080 | 3.100 | 3.100 | 1,265,500 |
| 2022-03-17 | 3.120 | 3.180 | 3.100 | 3.100 | 3.100 | 3,002,100 |
| 2022-03-16 | 3.080 | 3.160 | 3.040 | 3.080 | 3.080 | 2,711,000 |
| 2022-03-15 | 3.200 | 3.220 | 3.040 | 3.040 | 3.040 | 7,684,900 |
| 2022-03-14 | 3.020 | 3.340 | 3.020 | 3.220 | 3.220 | 14,594,000 |
| 2022-03-11 | 3.040 | 3.100 | 2.980 | 3.020 | 3.020 | 1,859,600 |
| 2022-03-10 | 3.000 | 3.100 | 3.000 | 3.040 | 3.040 | 1,538,100 |
| 2022-03-09 | 2.860 | 3.020 | 2.820 | 2.980 | 2.980 | 1,478,000 |
| 2022-03-08 | 2.900 | 2.980 | 2.760 | 2.860 | 2.860 | 2,871,700 |
| 2022-03-07 | 3.120 | 3.140 | 2.920 | 2.960 | 2.960 | 3,021,900 |
| 2022-03-04 | 3.280 | 3.280 | 3.140 | 3.160 | 3.160 | 2,236,700 |
| 2022-03-03 | 3.220 | 3.260 | 3.220 | 3.260 | 3.260 | 826,300 |
| 2022-03-02 | 3.240 | 3.300 | 3.200 | 3.220 | 3.220 | 1,859,700 |
| 2022-03-01 | 3.340 | 3.460 | 3.180 | 3.240 | 3.240 | 7,491,000 |
| 2022-02-28 | 3.100 | 3.220 | 3.080 | 3.200 | 3.200 | 1,275,900 |
| 2022-02-25 | 3.100 | 3.160 | 3.080 | 3.120 | 3.120 | 1,285,500 |
| 2022-02-24 | 3.200 | 3.220 | 3.060 | 3.100 | 3.100 | 1,380,400 |
| 2022-02-23 | 3.160 | 3.300 | 3.160 | 3.220 | 3.220 | 2,445,300 |
| 2022-02-22 | 3.120 | 3.180 | 3.060 | 3.180 | 3.180 | 2,022,300 |
| 2022-02-21 | 3.260 | 3.280 | 3.120 | 3.180 | 3.180 | 2,158,900 |
| 2022-02-18 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 923,500 |
| 2022-02-17 | 3.280 | 3.340 | 3.260 | 3.320 | 3.320 | 1,805,100 |
| 2022-02-15 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 1,817,100 |
| 2022-02-14 | 3.320 | 3.360 | 3.260 | 3.300 | 3.300 | 956,200 |
| 2022-02-11 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 1,216,700 |
| 2022-02-10 | 3.360 | 3.460 | 3.360 | 3.400 | 3.400 | 884,700 |
| 2022-02-09 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 1,747,700 |
| 2022-02-08 | 3.440 | 3.500 | 3.420 | 3.440 | 3.440 | 314,100 |
| 2022-02-07 | 3.520 | 3.540 | 3.420 | 3.460 | 3.460 | 932,100 |
| 2022-02-04 | 3.540 | 3.580 | 3.500 | 3.520 | 3.520 | 379,800 |
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.