Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.520	2.580	2.520	2.580	2.058	102,962
2024-01-24	2.480	2.540	2.480	2.520	2.011	361,803
2024-01-23	2.540	2.560	2.480	2.480	1.979	316,912
2024-01-22	2.580	2.580	2.500	2.560	2.042	119,133
2024-01-19	2.540	2.580	2.540	2.540	2.026	75,979
2024-01-18	2.560	2.580	2.520	2.540	2.026	186,084
2024-01-17	2.600	2.620	2.560	2.560	2.042	306,394
2024-01-16	2.600	2.660	2.600	2.620	2.090	96,255
2024-01-15	2.620	2.640	2.600	2.600	2.074	347,821
2024-01-12	2.620	2.660	2.600	2.620	2.090	299,643
2024-01-11	2.640	2.640	2.600	2.600	2.074	295,568
2024-01-10	2.660	2.660	2.600	2.620	2.090	952,974
2024-01-09	2.720	2.720	2.660	2.660	2.122	258,714
2024-01-08	2.760	2.760	2.680	2.700	2.154	507,980
2024-01-05	2.680	2.760	2.680	2.740	2.186	1,412,402
2024-01-04	2.680	2.700	2.620	2.680	2.138	1,023,990
2024-01-03	2.540	2.640	2.540	2.640	2.106	1,049,515
2024-01-02	2.520	2.580	2.520	2.540	2.026	203,952
2023-12-28	2.500	2.540	2.500	2.520	2.011	207,020
2023-12-27	2.500	2.520	2.500	2.520	2.011	257,950
2023-12-26	2.500	2.500	2.460	2.480	1.979	231,110
2023-12-25	2.500	2.500	2.480	2.500	1.995	212,860
2023-12-22	2.500	2.520	2.460	2.500	1.995	670,315
2023-12-21	2.580	2.600	2.500	2.500	1.995	2,405,619
2023-12-20	2.560	2.600	2.560	2.580	2.058	267,272
2023-12-19	2.600	2.620	2.560	2.580	2.058	578,377
2023-12-18	2.620	2.640	2.600	2.600	2.074	176,550
2023-12-15	2.640	2.680	2.600	2.640	2.106	531,544
2023-12-14	2.600	2.640	2.600	2.620	2.090	112,541
2023-12-13	2.640	2.640	2.580	2.640	2.106	422,180
2023-12-12	2.680	2.700	2.620	2.620	2.090	266,559
2023-12-08	2.680	2.700	2.680	2.680	2.138	153,600
2023-12-07	2.680	2.700	2.660	2.680	2.138	167,455
2023-12-06	2.700	2.720	2.680	2.700	2.154	396,330
2023-12-04	2.680	2.700	2.680	2.700	2.154	220,896
2023-12-01	2.680	2.700	2.660	2.700	2.154	142,701
2023-11-30	2.680	2.700	2.680	2.700	2.154	56,870
2023-11-29	2.680	2.720	2.660	2.700	2.154	175,672
2023-11-28	2.700	2.700	2.660	2.680	2.138	373,279
2023-11-27	2.700	2.700	2.660	2.680	2.138	550,742
2023-11-24	2.720	2.720	2.660	2.680	2.138	424,174
2023-11-23	2.740	2.740	2.700	2.700	2.154	311,960
2023-11-22	2.740	2.760	2.720	2.740	2.186	66,550
2023-11-21	2.760	2.780	2.740	2.740	2.186	333,267
2023-11-20	2.740	2.760	2.720	2.760	2.202	132,440
2023-11-17	2.760	2.780	2.720	2.760	2.202	859,646
2023-11-16	2.740	2.820	2.740	2.760	2.202	722,980
2023-11-15	2.680	2.740	2.680	2.720	2.170	1,325,974
2023-11-14	2.720	2.780	2.680	2.680	2.138	743,050
2023-11-13	2.700	2.720	2.640	2.640	2.106	466,070
2023-11-10	2.760	2.760	2.700	2.720	2.170	262,900
2023-11-09	2.800	2.800	2.740	2.760	2.202	165,220
2023-11-08	2.780	2.800	2.760	2.800	2.234	389,515
2023-11-07	2.840	2.840	2.780	2.780	2.218	506,990
2023-11-06	2.860	2.860	2.820	2.820	2.250	292,930
2023-11-03	2.820	2.880	2.820	2.860	2.282	474,761
2023-11-02	2.780	2.840	2.760	2.820	2.250	296,448
2023-11-01	2.780	2.820	2.780	2.780	2.218	131,092
2023-10-31	2.800	2.820	2.780	2.780	2.218	194,150
2023-10-30	2.820	2.840	2.800	2.820	2.250	265,870

← NewerPage 12 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.