Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 52,500 |
| 2025-01-20 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 393,318 |
| 2025-01-17 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 78,100 |
| 2025-01-16 | 1.120 | 1.150 | 1.100 | 1.110 | 1.110 | 214,927 |
| 2025-01-15 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 87,975 |
| 2025-01-14 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 134,910 |
| 2025-01-13 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 56,810 |
| 2025-01-10 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 321,300 |
| 2025-01-09 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 298,467 |
| 2025-01-08 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 71,711 |
| 2025-01-07 | 1.170 | 1.190 | 1.170 | 1.180 | 1.180 | 58,000 |
| 2025-01-06 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 70,400 |
| 2025-01-03 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 220,301 |
| 2025-01-02 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 61,900 |
| 2024-12-30 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 238,200 |
| 2024-12-27 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 89,100 |
| 2024-12-26 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 40,910 |
| 2024-12-25 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 109,308 |
| 2024-12-24 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 77,301 |
| 2024-12-23 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 331,867 |
| 2024-12-20 | 1.180 | 1.190 | 1.160 | 1.160 | 1.160 | 188,910 |
| 2024-12-19 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 102,301 |
| 2024-12-18 | 1.190 | 1.200 | 1.180 | 1.190 | 1.190 | 89,610 |
| 2024-12-17 | 1.230 | 1.230 | 1.180 | 1.190 | 1.190 | 387,629 |
| 2024-12-16 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 249,000 |
| 2024-12-13 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 71,900 |
| 2024-12-12 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 173,590 |
| 2024-12-11 | 1.270 | 1.290 | 1.250 | 1.270 | 1.270 | 290,101 |
| 2024-12-09 | 1.320 | 1.320 | 1.250 | 1.270 | 1.270 | 503,800 |
| 2024-12-06 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 130,602 |
| 2024-12-04 | 1.230 | 1.230 | 1.220 | 1.230 | 1.230 | 146,400 |
| 2024-12-03 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 260,502 |
| 2024-12-02 | 1.230 | 1.240 | 1.210 | 1.220 | 1.220 | 298,001 |
| 2024-11-29 | 1.260 | 1.280 | 1.210 | 1.240 | 1.240 | 873,635 |
| 2024-11-28 | 1.230 | 1.270 | 1.220 | 1.250 | 1.250 | 392,808 |
| 2024-11-27 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 925,600 |
| 2024-11-26 | 1.300 | 1.300 | 1.230 | 1.240 | 1.240 | 1,655,525 |
| 2024-11-25 | 1.360 | 1.370 | 1.300 | 1.300 | 1.300 | 2,778,544 |
| 2024-11-22 | 1.420 | 1.420 | 1.360 | 1.400 | 1.400 | 1,072,133 |
| 2024-11-21 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 336,716 |
| 2024-11-20 | 1.470 | 1.470 | 1.450 | 1.460 | 1.460 | 538,635 |
| 2024-11-19 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 432,560 |
| 2024-11-18 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 1,199,330 |
| 2024-11-15 | 1.570 | 1.570 | 1.530 | 1.540 | 1.540 | 940,976 |
| 2024-11-14 | 1.640 | 1.650 | 1.610 | 1.610 | 1.610 | 288,802 |
| 2024-11-13 | 1.630 | 1.650 | 1.620 | 1.630 | 1.630 | 237,455 |
| 2024-11-12 | 1.660 | 1.680 | 1.620 | 1.640 | 1.640 | 331,220 |
| 2024-11-11 | 1.690 | 1.690 | 1.660 | 1.670 | 1.670 | 159,017 |
| 2024-11-08 | 1.690 | 1.710 | 1.670 | 1.680 | 1.680 | 367,103 |
| 2024-11-07 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 468,100 |
| 2024-11-06 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 629,200 |
| 2024-11-05 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 311,202 |
| 2024-11-04 | 1.720 | 1.730 | 1.680 | 1.730 | 1.730 | 265,403 |
| 2024-11-01 | 1.710 | 1.760 | 1.700 | 1.700 | 1.700 | 845,705 |
| 2024-10-31 | 1.690 | 1.710 | 1.690 | 1.700 | 1.700 | 283,700 |
| 2024-10-30 | 1.690 | 1.720 | 1.680 | 1.680 | 1.680 | 397,648 |
| 2024-10-29 | 1.700 | 1.730 | 1.690 | 1.690 | 1.690 | 674,100 |
| 2024-10-28 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 126,000 |
| 2024-10-25 | 1.690 | 1.690 | 1.670 | 1.680 | 1.680 | 210,000 |
| 2024-10-24 | 1.680 | 1.700 | 1.680 | 1.680 | 1.680 | 265,101 |
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.