Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.040	2.040	2.000	2.020	1.840	328,700
2024-07-24	2.060	2.060	2.000	2.040	1.858	772,927
2024-07-23	2.080	2.120	1.990	2.020	1.840	1,592,553
2024-07-19	2.120	2.120	2.100	2.100	1.913	50,301
2024-07-18	2.160	2.160	2.080	2.100	1.913	261,128
2024-07-17	2.120	2.160	2.100	2.120	1.931	216,072
2024-07-16	2.100	2.160	2.100	2.120	1.931	239,021
2024-07-15	2.160	2.160	2.100	2.120	1.931	51,624
2024-07-12	2.140	2.180	2.120	2.160	1.967	214,306
2024-07-11	2.140	2.160	2.120	2.140	1.949	56,442
2024-07-10	2.160	2.160	2.120	2.120	1.931	290,050
2024-07-09	2.200	2.200	2.140	2.160	1.967	33,022
2024-07-08	2.160	2.200	2.140	2.160	1.967	80,701
2024-07-05	2.180	2.200	2.140	2.200	2.004	166,571
2024-07-04	2.160	2.220	2.140	2.180	1.985	275,552
2024-07-03	2.060	2.100	2.060	2.100	1.913	50,393
2024-07-02	2.080	2.100	2.040	2.080	1.894	304,313
2024-07-01	2.100	2.140	2.080	2.080	1.894	221,125
2024-06-28	2.180	2.180	2.080	2.080	1.894	401,214
2024-06-27	2.180	2.180	2.120	2.140	1.949	100,336
2024-06-26	2.180	2.180	2.140	2.160	1.967	257,200
2024-06-25	2.140	2.200	2.140	2.140	1.949	126,372
2024-06-24	2.140	2.160	2.120	2.140	1.949	383,246
2024-06-21	2.140	2.140	2.120	2.140	1.949	133,999
2024-06-20	2.160	2.160	2.100	2.100	1.913	252,046
2024-06-19	2.200	2.220	2.120	2.140	1.949	650,137
2024-06-18	2.220	2.260	2.200	2.220	2.022	240,000
2024-06-17	2.260	2.260	2.200	2.240	2.040	263,241
2024-06-14	2.240	2.260	2.200	2.200	2.004	498,996
2024-06-13	2.300	2.320	2.240	2.240	2.040	945,426
2024-06-12	2.080	2.240	2.080	2.200	2.004	902,473
2024-06-11	1.990	2.120	1.990	2.120	1.931	820,812
2024-06-10	2.080	2.080	2.000	2.020	1.840	811,219
2024-06-07	2.040	2.080	2.020	2.040	1.858	534,712
2024-06-06	2.140	2.160	2.060	2.080	1.894	764,671
2024-06-05	2.140	2.180	2.120	2.140	1.949	422,269
2024-06-04	2.220	2.220	2.140	2.160	1.967	895,445
2024-05-31	2.280	2.280	2.220	2.240	2.040	896,343
2024-05-30	2.340	2.340	2.280	2.280	2.077	824,699
2024-05-29	2.380	2.400	2.320	2.340	2.131	1,163,905
2024-05-28	2.420	2.420	2.360	2.400	2.186	511,313
2024-05-27	2.420	2.420	2.380	2.420	2.204	97,450
2024-05-24	2.440	2.440	2.400	2.420	2.204	864,621
2024-05-23	2.440	2.440	2.380	2.440	2.222	206,420
2024-05-21	2.400	2.420	2.380	2.420	2.204	385,101
2024-05-20	2.420	2.480	2.380	2.400	2.186	859,078
2024-05-17	2.460	2.480	2.440	2.480	2.259	244,750
2024-05-16	2.440	2.480	2.440	2.480	2.259	198,397
2024-05-15	2.420	2.460	2.400	2.460	2.240	768,556
2024-05-14	2.440	2.480	2.420	2.460	2.240	385,853
2024-05-13	2.480	2.480	2.440	2.460	2.240	704,520
2024-05-10	2.480	2.520	2.460	2.480	2.259	311,960
2024-05-09	2.520	2.540	2.480	2.500	2.277	366,020
2024-05-08	2.520	2.520	2.480	2.520	2.295	289,930
2024-05-07	2.560	2.560	2.460	2.500	2.277	792,194
2024-05-03	2.480	2.540	2.460	2.540	2.313	1,780,098
2024-05-02	2.720	2.740	2.700	2.720	2.170	1,520,882
2024-04-30	2.740	2.740	2.700	2.720	2.170	1,110,472
2024-04-29	2.700	2.740	2.680	2.720	2.170	569,837
2024-04-26	2.640	2.700	2.640	2.660	2.122	622,830

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0800 THB
2026-05-05	0.1200 THB
2025-05-08	0.0300 THB
2024-05-03	0.0990 THB
2020-11-25	0.0300 THB
2020-08-28	0.0400 THB
2020-05-29	0.0300 THB
2020-05-08	0.1100 THB
2019-11-27	0.0700 THB
2019-08-29	0.0300 THB
2019-05-27	0.0500 THB
2019-05-07	0.1100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.