Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.840	2.860	2.800	2.840	2.266	295,912
2023-10-26	2.860	2.860	2.820	2.840	2.266	117,700
2023-10-25	2.900	2.900	2.860	2.860	2.282	179,321
2023-10-24	2.840	2.900	2.820	2.860	2.282	227,933
2023-10-20	2.940	2.940	2.860	2.880	2.298	359,914
2023-10-19	2.920	2.940	2.900	2.920	2.330	138,086
2023-10-18	2.960	2.980	2.920	2.920	2.330	191,864
2023-10-17	2.900	2.980	2.900	2.980	2.377	196,020
2023-10-16	2.980	3.000	2.900	2.900	2.314	479,890
2023-10-12	2.980	3.000	2.960	3.000	2.393	153,485
2023-10-11	2.900	3.000	2.900	2.980	2.377	257,403
2023-10-10	2.920	2.960	2.900	2.900	2.314	194,862
2023-10-09	2.960	2.960	2.900	2.920	2.330	394,706
2023-10-06	2.940	2.980	2.940	2.960	2.362	180,492
2023-10-05	2.960	2.980	2.940	2.940	2.346	309,566
2023-10-04	2.960	2.980	2.920	2.980	2.377	331,987
2023-10-03	2.980	2.980	2.940	2.940	2.346	527,262
2023-10-02	3.020	3.020	2.960	2.980	2.377	315,590
2023-09-29	2.980	3.040	2.960	3.040	2.425	383,261
2023-09-28	3.000	3.080	2.980	2.980	2.377	725,450
2023-09-27	3.080	3.100	3.000	3.000	2.393	653,841
2023-09-26	3.200	3.200	3.100	3.100	2.473	656,639
2023-09-25	3.260	3.280	3.180	3.200	2.553	201,850
2023-09-22	3.240	3.280	3.220	3.260	2.601	156,640
2023-09-21	3.260	3.280	3.220	3.280	2.617	378,955
2023-09-20	3.280	3.320	3.240	3.260	2.601	585,709
2023-09-19	3.300	3.340	3.300	3.300	2.633	349,149
2023-09-18	3.400	3.400	3.320	3.320	2.649	265,771
2023-09-15	3.340	3.380	3.320	3.360	2.681	407,934
2023-09-14	3.340	3.380	3.300	3.380	2.697	254,779
2023-09-13	3.380	3.400	3.300	3.320	2.649	614,963
2023-09-12	3.420	3.480	3.360	3.360	2.681	946,330
2023-09-11	3.520	3.520	3.400	3.420	2.729	682,365
2023-09-08	3.440	3.520	3.440	3.500	2.792	1,652,666
2023-09-07	3.400	3.460	3.380	3.440	2.744	903,683
2023-09-06	3.320	3.420	3.320	3.400	2.713	742,610
2023-09-05	3.340	3.340	3.280	3.320	2.649	922,280
2023-09-04	3.420	3.440	3.320	3.320	2.649	927,784
2023-09-01	3.480	3.480	3.420	3.420	2.729	1,545,941
2023-08-31	3.460	3.480	3.400	3.420	2.729	4,500,651
2023-08-30	3.220	3.420	3.220	3.400	2.713	4,307,136
2023-08-29	3.140	3.240	3.120	3.180	2.537	2,378,396
2023-08-28	3.140	3.160	3.080	3.140	2.505	849,970
2023-08-25	3.120	3.120	3.060	3.100	2.473	589,024
2023-08-24	3.060	3.200	3.060	3.140	2.505	1,852,798
2023-08-23	2.960	3.040	2.960	3.020	2.409	1,399,090
2023-08-22	2.980	2.980	2.920	2.960	2.362	1,203,855
2023-08-21	2.940	2.960	2.920	2.940	2.346	304,606
2023-08-18	3.060	3.060	2.900	2.920	2.330	2,205,094
2023-08-17	3.020	3.060	2.980	3.040	2.425	510,621
2023-08-16	3.000	3.040	3.000	3.040	2.425	306,152
2023-08-15	3.040	3.080	3.020	3.020	2.409	289,531
2023-08-11	3.080	3.100	3.040	3.040	2.425	208,120
2023-08-10	3.060	3.080	3.000	3.080	2.457	1,983,887
2023-08-09	3.140	3.160	3.100	3.120	2.489	81,779
2023-08-08	3.140	3.140	3.120	3.140	2.505	309,980
2023-08-07	3.140	3.180	3.080	3.120	2.489	990,005
2023-08-04	3.140	3.140	3.100	3.120	2.489	270,935
2023-08-03	3.140	3.180	3.120	3.120	2.489	360,581
2023-08-02	3.200	3.200	3.140	3.160	2.521	492,580

← NewerPage 13 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.