Seafresh Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.020	1.020	0.940	0.950	0.950	1,505,301
2025-07-21	0.880	1.060	0.860	1.010	1.010	7,541,530
2025-07-18	0.870	0.880	0.860	0.870	0.870	344,600
2025-07-17	0.860	0.880	0.850	0.860	0.860	462,219
2025-07-16	0.850	0.870	0.840	0.850	0.850	267,102
2025-07-15	0.840	0.890	0.820	0.850	0.850	1,060,810
2025-07-14	0.820	0.840	0.810	0.820	0.820	474,979
2025-07-11	0.820	0.830	0.810	0.820	0.820	125,200
2025-07-09	0.820	0.820	0.800	0.820	0.820	433,500
2025-07-08	0.820	0.830	0.820	0.830	0.830	150,701
2025-07-07	0.860	0.860	0.830	0.840	0.840	291,610
2025-07-04	0.790	0.940	0.790	0.860	0.860	4,732,920
2025-07-03	0.770	0.800	0.770	0.790	0.790	292,201
2025-07-02	0.770	0.780	0.760	0.780	0.780	195,501
2025-07-01	0.770	0.790	0.770	0.790	0.790	13,906
2025-06-30	0.790	0.790	0.760	0.780	0.780	64,613
2025-06-27	0.790	0.800	0.790	0.790	0.790	275,424
2025-06-26	0.790	0.800	0.780	0.790	0.790	137,700
2025-06-25	0.770	0.790	0.770	0.780	0.780	170,901
2025-06-24	0.770	0.780	0.760	0.780	0.780	28,810
2025-06-23	0.790	0.790	0.760	0.770	0.770	46,701
2025-06-20	0.780	0.790	0.760	0.790	0.790	16,600
2025-06-19	0.790	0.790	0.760	0.780	0.780	100,802
2025-06-18	0.810	0.820	0.790	0.790	0.790	162,202
2025-06-17	0.810	0.830	0.810	0.830	0.830	75,502
2025-06-16	0.830	0.830	0.800	0.830	0.830	211,002
2025-06-13	0.850	0.860	0.840	0.840	0.840	126,322
2025-06-12	0.840	0.860	0.840	0.850	0.850	27,310
2025-06-11	0.870	0.890	0.830	0.840	0.840	920,601
2025-06-10	0.890	0.890	0.870	0.870	0.870	274,461
2025-06-09	0.870	0.900	0.870	0.870	0.870	230,812
2025-06-06	0.900	0.900	0.870	0.880	0.880	44,601
2025-06-05	0.870	0.890	0.860	0.890	0.890	133,810
2025-06-04	0.930	0.930	0.870	0.870	0.870	436,878
2025-05-30	0.940	0.950	0.930	0.940	0.940	38,400
2025-05-29	0.950	0.960	0.940	0.940	0.940	56,116
2025-05-28	0.960	0.970	0.940	0.950	0.950	188,337
2025-05-27	0.960	0.990	0.950	0.960	0.960	205,919
2025-05-26	0.980	0.980	0.970	0.970	0.970	34,500
2025-05-23	0.970	1.040	0.970	0.980	0.980	354,500
2025-05-22	1.000	1.000	0.970	0.970	0.970	136,200
2025-05-21	1.000	1.020	1.000	1.000	1.000	70,600
2025-05-20	1.010	1.010	1.000	1.000	1.000	47,900
2025-05-19	1.010	1.030	1.000	1.010	1.010	35,600
2025-05-16	1.030	1.040	1.000	1.030	1.030	24,400
2025-05-15	1.050	1.050	1.010	1.030	1.030	36,800
2025-05-14	1.060	1.060	1.010	1.040	1.040	82,300
2025-05-13	1.040	1.060	1.040	1.050	1.050	159,900
2025-05-09	1.070	1.080	1.030	1.060	1.060	90,400
2025-05-08	1.090	1.090	1.060	1.070	1.070	184,300
2025-05-07	1.050	1.070	1.040	1.060	1.060	27,710
2025-05-06	1.050	1.070	1.040	1.040	1.040	16,005
2025-05-02	1.020	1.090	1.020	1.070	1.070	787,900
2025-04-30	1.060	1.060	1.020	1.020	1.020	113,500
2025-04-29	1.040	1.050	1.020	1.030	1.030	21,600
2025-04-28	1.010	1.090	0.950	1.050	1.050	715,609
2025-04-25	1.010	1.020	1.000	1.020	1.020	96,200
2025-04-24	1.010	1.020	0.990	1.020	1.020	128,400
2025-04-23	1.010	1.030	1.000	1.010	1.010	111,200
2025-04-22	1.000	1.020	0.990	1.010	1.010	119,501

← NewerPage 6 of 21 · 1,215 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.