Seafresh Industry Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.700 | 1.700 | 1.680 | 1.690 | 1.690 | 199,201 |
| 2024-10-21 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 139,909 |
| 2024-10-18 | 1.730 | 1.740 | 1.670 | 1.680 | 1.680 | 1,431,400 |
| 2024-10-17 | 1.720 | 1.740 | 1.720 | 1.730 | 1.730 | 465,502 |
| 2024-10-16 | 1.740 | 1.740 | 1.700 | 1.730 | 1.730 | 621,815 |
| 2024-10-15 | 1.750 | 1.750 | 1.720 | 1.720 | 1.720 | 783,230 |
| 2024-10-11 | 1.750 | 1.760 | 1.740 | 1.750 | 1.750 | 247,641 |
| 2024-10-10 | 1.740 | 1.760 | 1.740 | 1.750 | 1.750 | 414,500 |
| 2024-10-09 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 606,525 |
| 2024-10-08 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 606,300 |
| 2024-10-07 | 1.730 | 1.760 | 1.730 | 1.740 | 1.740 | 737,900 |
| 2024-10-04 | 1.770 | 1.770 | 1.720 | 1.730 | 1.730 | 2,190,011 |
| 2024-10-03 | 1.780 | 1.790 | 1.750 | 1.770 | 1.770 | 1,085,707 |
| 2024-10-02 | 1.800 | 1.800 | 1.750 | 1.770 | 1.770 | 1,119,300 |
| 2024-10-01 | 1.760 | 1.830 | 1.760 | 1.790 | 1.790 | 2,656,700 |
| 2024-09-30 | 1.780 | 1.780 | 1.750 | 1.760 | 1.760 | 671,000 |
| 2024-09-27 | 1.780 | 1.790 | 1.740 | 1.760 | 1.760 | 1,324,109 |
| 2024-09-26 | 1.850 | 1.850 | 1.770 | 1.770 | 1.770 | 2,709,682 |
| 2024-09-25 | 1.790 | 1.840 | 1.780 | 1.840 | 1.840 | 3,869,173 |
| 2024-09-24 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 535,008 |
| 2024-09-23 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 1,579,869 |
| 2024-09-20 | 1.780 | 1.810 | 1.770 | 1.780 | 1.780 | 1,271,481 |
| 2024-09-19 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 1,434,810 |
| 2024-09-18 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 1,088,305 |
| 2024-09-17 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 2,896,300 |
| 2024-09-16 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 1,989,608 |
| 2024-09-13 | 1.770 | 1.780 | 1.760 | 1.780 | 1.780 | 1,000,269 |
| 2024-09-12 | 1.790 | 1.790 | 1.770 | 1.780 | 1.780 | 928,612 |
| 2024-09-11 | 1.820 | 1.820 | 1.750 | 1.770 | 1.770 | 2,174,302 |
| 2024-09-10 | 1.800 | 1.850 | 1.800 | 1.810 | 1.810 | 2,781,600 |
| 2024-09-09 | 1.800 | 1.810 | 1.750 | 1.790 | 1.790 | 3,420,636 |
| 2024-09-06 | 1.820 | 1.840 | 1.790 | 1.800 | 1.800 | 2,485,612 |
| 2024-09-05 | 1.790 | 1.830 | 1.790 | 1.800 | 1.800 | 1,185,925 |
| 2024-09-04 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 483,405 |
| 2024-09-03 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 1,999,627 |
| 2024-09-02 | 1.790 | 1.800 | 1.750 | 1.760 | 1.760 | 2,082,326 |
| 2024-08-30 | 1.780 | 1.810 | 1.780 | 1.780 | 1.780 | 1,075,701 |
| 2024-08-29 | 1.820 | 1.840 | 1.770 | 1.780 | 1.780 | 1,427,132 |
| 2024-08-28 | 1.860 | 1.870 | 1.810 | 1.820 | 1.820 | 2,184,605 |
| 2024-08-27 | 1.820 | 1.900 | 1.800 | 1.840 | 1.840 | 2,830,460 |
| 2024-08-26 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 2,204,508 |
| 2024-08-23 | 1.740 | 1.790 | 1.740 | 1.780 | 1.780 | 2,328,800 |
| 2024-08-22 | 1.760 | 1.760 | 1.720 | 1.740 | 1.740 | 3,012,422 |
| 2024-08-21 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 2,447,399 |
| 2024-08-20 | 1.850 | 1.850 | 1.750 | 1.780 | 1.780 | 3,571,627 |
| 2024-08-19 | 1.780 | 1.840 | 1.760 | 1.830 | 1.830 | 1,419,620 |
| 2024-08-16 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 580,308 |
| 2024-08-15 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 422,204 |
| 2024-08-14 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 916,224 |
| 2024-08-13 | 1.810 | 1.830 | 1.770 | 1.800 | 1.800 | 1,628,000 |
| 2024-08-09 | 1.950 | 1.960 | 1.870 | 1.880 | 1.880 | 1,090,905 |
| 2024-08-08 | 1.870 | 1.930 | 1.840 | 1.920 | 1.920 | 1,823,066 |
| 2024-08-07 | 1.770 | 1.890 | 1.770 | 1.850 | 1.850 | 3,429,710 |
| 2024-08-06 | 1.830 | 1.830 | 1.770 | 1.770 | 1.770 | 3,386,000 |
| 2024-08-05 | 1.970 | 1.970 | 1.830 | 1.830 | 1.830 | 4,409,939 |
| 2024-08-02 | 2.060 | 2.060 | 1.970 | 1.980 | 1.980 | 2,348,257 |
| 2024-08-01 | 2.040 | 2.100 | 1.990 | 2.040 | 2.040 | 4,188,435 |
| 2024-07-31 | 2.060 | 2.080 | 2.000 | 2.040 | 2.040 | 1,914,121 |
| 2024-07-30 | 1.980 | 2.060 | 1.980 | 2.060 | 2.060 | 1,816,135 |
| 2024-07-26 | 1.970 | 2.020 | 1.970 | 2.000 | 2.000 | 1,962,411 |
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.