Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.640	2.660	2.620	2.660	2.122	101,200
2024-04-24	2.640	2.660	2.620	2.640	2.106	806,522
2024-04-23	2.640	2.680	2.620	2.640	2.106	674,520
2024-04-22	2.560	2.640	2.560	2.620	2.090	389,290
2024-04-19	2.580	2.600	2.560	2.580	2.058	1,236,670
2024-04-18	2.660	2.700	2.600	2.640	2.106	1,167,977
2024-04-17	2.720	2.720	2.660	2.680	2.138	474,838
2024-04-11	2.700	2.740	2.700	2.720	2.170	187,159
2024-04-10	2.720	2.760	2.720	2.720	2.170	358,402
2024-04-09	2.660	2.720	2.660	2.700	2.154	519,345
2024-04-05	2.660	2.700	2.660	2.700	2.154	292,501
2024-04-04	2.760	2.760	2.660	2.680	2.138	783,310
2024-04-03	2.780	2.780	2.720	2.740	2.186	832,590
2024-04-02	2.760	2.800	2.740	2.760	2.202	247,170
2024-04-01	2.800	2.820	2.760	2.780	2.218	733,192
2024-03-29	2.740	2.780	2.720	2.780	2.218	372,702
2024-03-28	2.820	2.840	2.740	2.760	2.202	3,279,386
2024-03-27	2.780	2.840	2.780	2.780	2.218	3,213,356
2024-03-26	2.680	2.760	2.680	2.760	2.202	561,881
2024-03-25	2.780	2.800	2.680	2.700	2.154	1,509,541
2024-03-22	2.640	2.820	2.640	2.740	2.186	7,479,651
2024-03-21	2.640	2.640	2.600	2.600	2.074	523,820
2024-03-20	2.640	2.660	2.600	2.600	2.074	1,827,925
2024-03-19	2.640	2.700	2.600	2.640	2.106	4,886,091
2024-03-18	2.620	2.680	2.600	2.640	2.106	1,558,590
2024-03-15	2.600	2.640	2.580	2.620	2.090	735,011
2024-03-14	2.640	2.640	2.540	2.600	2.074	2,023,254
2024-03-13	2.640	2.720	2.560	2.620	2.090	4,242,103
2024-03-12	2.640	2.660	2.620	2.640	2.106	606,674
2024-03-11	2.700	2.700	2.620	2.640	2.106	1,204,754
2024-03-08	2.700	2.740	2.680	2.700	2.154	1,468,322
2024-03-07	2.680	2.700	2.660	2.700	2.154	429,444
2024-03-06	2.680	2.700	2.660	2.680	2.138	435,490
2024-03-05	2.660	2.680	2.640	2.680	2.138	660,068
2024-03-04	2.700	2.720	2.660	2.660	2.122	791,910
2024-03-01	2.660	2.700	2.660	2.660	2.122	480,480
2024-02-29	2.700	2.700	2.660	2.660	2.122	436,260
2024-02-28	2.660	2.720	2.660	2.660	2.122	914,547
2024-02-27	2.700	2.700	2.660	2.680	2.138	499,302
2024-02-23	2.640	2.700	2.640	2.700	2.154	1,081,201
2024-02-22	2.660	2.700	2.580	2.620	2.090	1,889,362
2024-02-21	2.560	2.600	2.540	2.580	2.058	356,401
2024-02-20	2.520	2.580	2.520	2.580	2.058	577,626
2024-02-19	2.640	2.700	2.540	2.580	2.058	1,355,321
2024-02-16	2.780	2.800	2.600	2.640	2.106	1,635,149
2024-02-15	2.760	2.780	2.700	2.760	2.202	1,245,113
2024-02-14	2.640	2.840	2.600	2.740	2.186	5,479,816
2024-02-13	2.580	2.700	2.580	2.660	2.122	1,541,931
2024-02-12	2.580	2.620	2.560	2.580	2.058	84,041
2024-02-09	2.580	2.620	2.560	2.580	2.058	76,670
2024-02-08	2.560	2.620	2.560	2.560	2.042	92,206
2024-02-07	2.580	2.600	2.560	2.600	2.074	244,984
2024-02-06	2.580	2.580	2.560	2.560	2.042	91,500
2024-02-05	2.580	2.580	2.540	2.580	2.058	40,489
2024-02-02	2.600	2.600	2.560	2.560	2.042	133,214
2024-02-01	2.620	2.620	2.560	2.580	2.058	169,071
2024-01-31	2.620	2.620	2.560	2.580	2.058	128,920
2024-01-30	2.600	2.640	2.560	2.620	2.090	186,142
2024-01-29	2.560	2.600	2.560	2.600	2.074	108,724
2024-01-26	2.560	2.600	2.540	2.560	2.042	126,835

← NewerPage 11 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.