Seafresh Industry Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.050	1.050	1.000	1.000	1.000	290,300
2025-04-18	0.990	1.010	0.980	1.000	1.000	35,500
2025-04-17	0.950	0.970	0.950	0.970	0.970	64,500
2025-04-16	0.950	0.960	0.930	0.950	0.950	73,300
2025-04-11	0.950	0.950	0.930	0.950	0.950	82,800
2025-04-10	0.960	0.980	0.950	0.950	0.950	497,100
2025-04-09	0.870	0.940	0.870	0.930	0.930	294,200
2025-04-08	0.940	0.940	0.860	0.900	0.900	802,905
2025-04-04	1.010	1.010	0.980	0.990	0.990	165,600
2025-04-03	1.010	1.010	0.970	1.010	1.010	444,500
2025-04-02	1.060	1.060	0.990	1.020	1.020	530,605
2025-04-01	1.070	1.080	1.040	1.060	1.060	140,101
2025-03-31	1.120	1.120	1.060	1.070	1.070	60,100
2025-03-28	1.100	1.130	1.100	1.110	1.110	252,900
2025-03-27	1.110	1.110	1.100	1.100	1.100	93,400
2025-03-26	1.130	1.130	1.110	1.110	1.110	180,800
2025-03-25	1.130	1.170	1.100	1.130	1.130	650,747
2025-03-24	1.100	1.130	1.100	1.110	1.110	243,215
2025-03-21	1.080	1.110	1.080	1.100	1.100	60,450
2025-03-20	1.110	1.110	1.090	1.090	1.090	212,200
2025-03-19	1.090	1.110	1.090	1.110	1.110	164,710
2025-03-18	1.110	1.110	1.080	1.080	1.080	94,710
2025-03-17	1.130	1.130	1.100	1.110	1.110	393,200
2025-03-14	1.120	1.140	1.100	1.110	1.110	214,925
2025-03-13	1.080	1.130	1.080	1.120	1.120	570,801
2025-03-12	1.100	1.110	1.090	1.090	1.090	344,662
2025-03-11	1.120	1.130	1.090	1.100	1.100	1,299,605
2025-03-10	1.140	1.170	1.110	1.110	1.110	1,197,900
2025-03-07	1.110	1.150	1.100	1.130	1.130	863,805
2025-03-06	1.120	1.140	1.090	1.110	1.110	368,905
2025-03-05	1.100	1.130	1.080	1.120	1.120	2,032,431
2025-03-04	1.060	1.160	1.060	1.080	1.080	1,782,210
2025-03-03	1.140	1.140	1.080	1.090	1.090	818,861
2025-02-28	1.130	1.140	1.030	1.100	1.100	994,310
2025-02-27	1.140	1.160	1.100	1.110	1.110	1,333,407
2025-02-26	1.110	1.190	1.100	1.110	1.110	2,482,207
2025-02-25	1.050	1.210	1.040	1.090	1.090	6,234,512
2025-02-24	1.050	1.080	1.010	1.060	1.060	588,400
2025-02-21	1.030	1.080	1.020	1.040	1.040	1,367,600
2025-02-20	1.060	1.100	0.970	1.030	1.030	1,957,974
2025-02-19	0.960	1.130	0.960	1.090	1.090	1,666,726
2025-02-18	0.970	0.980	0.960	0.960	0.960	52,804
2025-02-17	0.940	0.970	0.930	0.960	0.960	227,730
2025-02-14	0.950	0.950	0.930	0.940	0.940	202,602
2025-02-13	0.960	1.000	0.940	0.940	0.940	329,503
2025-02-11	0.930	0.980	0.930	0.960	0.960	506,405
2025-02-10	0.970	0.970	0.940	0.950	0.950	60,700
2025-02-07	0.970	0.970	0.930	0.970	0.970	168,894
2025-02-06	0.990	0.990	0.900	0.970	0.970	241,168
2025-02-05	0.990	0.990	0.960	0.970	0.970	208,355
2025-02-04	1.000	1.000	0.970	0.990	0.990	161,301
2025-02-03	1.070	1.070	0.850	1.000	1.000	175,300
2025-01-31	1.090	1.090	1.050	1.070	1.070	27,224
2025-01-30	1.070	1.090	1.070	1.080	1.080	55,903
2025-01-29	1.070	1.080	1.050	1.070	1.070	134,800
2025-01-28	1.080	1.100	1.070	1.070	1.070	124,063
2025-01-27	1.090	1.100	1.070	1.080	1.080	206,202
2025-01-24	1.090	1.090	1.070	1.090	1.090	144,402
2025-01-23	1.110	1.120	1.080	1.090	1.090	187,101
2025-01-22	1.080	1.120	1.080	1.090	1.090	168,700

← NewerPage 7 of 21 · 1,213 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.