Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 460,400 |
| 2022-02-02 | 3.640 | 3.640 | 3.560 | 3.600 | 3.600 | 931,300 |
| 2022-02-01 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 1,189,400 |
| 2022-01-31 | 3.340 | 3.480 | 3.340 | 3.460 | 3.460 | 1,055,200 |
| 2022-01-28 | 3.360 | 3.420 | 3.340 | 3.360 | 3.360 | 1,205,100 |
| 2022-01-27 | 3.380 | 3.400 | 3.300 | 3.340 | 3.340 | 1,638,000 |
| 2022-01-26 | 3.460 | 3.520 | 3.400 | 3.420 | 3.420 | 1,487,700 |
| 2022-01-25 | 3.500 | 3.500 | 3.380 | 3.460 | 3.460 | 3,345,400 |
| 2022-01-24 | 3.660 | 3.660 | 3.520 | 3.560 | 3.560 | 2,929,800 |
| 2022-01-21 | 3.720 | 3.720 | 3.600 | 3.660 | 3.660 | 2,444,200 |
| 2022-01-20 | 3.780 | 3.820 | 3.700 | 3.720 | 3.720 | 2,513,900 |
| 2022-01-19 | 3.800 | 3.860 | 3.660 | 3.820 | 3.820 | 5,873,600 |
| 2022-01-18 | 3.840 | 3.900 | 3.800 | 3.800 | 3.800 | 2,222,900 |
| 2022-01-17 | 3.940 | 3.940 | 3.820 | 3.860 | 3.860 | 3,279,500 |
| 2022-01-14 | 3.920 | 3.940 | 3.860 | 3.900 | 3.900 | 2,484,800 |
| 2022-01-13 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 1,965,300 |
| 2022-01-12 | 3.960 | 4.000 | 3.920 | 3.940 | 3.940 | 2,266,900 |
| 2022-01-11 | 3.980 | 3.980 | 3.900 | 3.940 | 3.940 | 2,291,500 |
| 2022-01-10 | 3.980 | 4.000 | 3.920 | 3.940 | 3.940 | 5,779,900 |
| 2022-01-07 | 4.060 | 4.060 | 3.980 | 3.980 | 3.980 | 2,696,000 |
| 2022-01-06 | 4.000 | 4.120 | 3.960 | 4.020 | 4.020 | 10,648,300 |
| 2022-01-05 | 4.060 | 4.080 | 3.940 | 4.000 | 4.000 | 4,216,500 |
| 2022-01-04 | 3.980 | 4.040 | 3.940 | 4.020 | 4.020 | 7,683,600 |
| 2021-12-30 | 3.900 | 3.960 | 3.880 | 3.940 | 3.940 | 2,309,000 |
| 2021-12-29 | 3.800 | 3.900 | 3.780 | 3.860 | 3.860 | 2,219,700 |
| 2021-12-28 | 3.940 | 3.980 | 3.820 | 3.840 | 3.840 | 6,131,900 |
| 2021-12-27 | 3.960 | 4.080 | 3.920 | 3.940 | 3.940 | 9,426,300 |
| 2021-12-24 | 3.960 | 4.000 | 3.920 | 3.940 | 3.940 | 3,665,000 |
| 2021-12-23 | 3.960 | 4.020 | 3.920 | 3.960 | 3.960 | 14,481,100 |
| 2021-12-22 | 3.980 | 4.320 | 3.920 | 3.960 | 3.960 | 61,828,699 |
| 2021-12-21 | 4.040 | 4.060 | 3.920 | 3.980 | 3.980 | 5,409,100 |
| 2021-12-20 | 3.980 | 4.080 | 3.900 | 4.020 | 4.020 | 9,575,900 |
| 2021-12-17 | 3.980 | 4.160 | 3.960 | 4.040 | 4.040 | 18,635,900 |
| 2021-12-16 | 4.200 | 4.400 | 3.900 | 3.920 | 3.920 | 68,072,492 |
| 2021-12-15 | 4.060 | 4.160 | 3.980 | 4.160 | 4.160 | 27,300,699 |
| 2021-12-14 | 3.900 | 4.160 | 3.900 | 4.040 | 4.040 | 28,779,900 |
| 2021-12-13 | 4.000 | 4.220 | 3.900 | 3.920 | 3.920 | 41,784,102 |
| 2021-12-09 | 3.720 | 3.960 | 3.700 | 3.940 | 3.940 | 19,827,699 |
| 2021-12-08 | 3.760 | 3.800 | 3.660 | 3.720 | 3.720 | 2,906,100 |
| 2021-12-07 | 3.620 | 3.780 | 3.620 | 3.740 | 3.740 | 3,290,700 |
| 2021-12-03 | 3.720 | 3.760 | 3.680 | 3.680 | 3.680 | 1,598,700 |
| 2021-12-02 | 3.680 | 3.740 | 3.640 | 3.680 | 3.680 | 1,720,400 |
| 2021-12-01 | 3.620 | 3.740 | 3.540 | 3.740 | 3.740 | 4,335,200 |
| 2021-11-30 | 3.840 | 3.960 | 3.620 | 3.620 | 3.620 | 12,241,200 |
| 2021-11-29 | 3.900 | 3.920 | 3.740 | 3.800 | 3.800 | 5,856,500 |
| 2021-11-26 | 3.920 | 4.040 | 3.820 | 3.900 | 3.900 | 14,368,700 |
| 2021-11-25 | 4.000 | 4.100 | 3.900 | 3.940 | 3.940 | 28,217,900 |
| 2021-11-24 | 3.760 | 3.940 | 3.760 | 3.900 | 3.900 | 11,511,100 |
| 2021-11-23 | 3.680 | 3.780 | 3.600 | 3.780 | 3.780 | 3,813,200 |
| 2021-11-22 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 2,541,300 |
| 2021-11-19 | 3.780 | 3.800 | 3.720 | 3.720 | 3.720 | 1,706,700 |
| 2021-11-18 | 3.740 | 3.780 | 3.700 | 3.780 | 3.780 | 2,544,300 |
| 2021-11-17 | 3.700 | 3.780 | 3.660 | 3.740 | 3.740 | 6,711,200 |
| 2021-11-16 | 3.880 | 3.960 | 3.700 | 3.700 | 3.700 | 17,457,900 |
| 2021-11-15 | 4.160 | 4.160 | 3.760 | 3.860 | 3.860 | 31,655,000 |
| 2021-11-12 | 3.960 | 4.160 | 3.900 | 4.100 | 4.100 | 20,561,100 |
| 2021-11-11 | 3.920 | 3.980 | 3.880 | 3.880 | 3.880 | 3,885,000 |
| 2021-11-10 | 3.900 | 4.040 | 3.820 | 3.940 | 3.940 | 16,097,500 |
| 2021-11-09 | 3.700 | 4.040 | 3.700 | 3.920 | 3.920 | 27,329,199 |
| 2021-11-08 | 3.600 | 3.780 | 3.600 | 3.700 | 3.700 | 6,784,800 |
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.