Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.200	3.200	3.140	3.160	2.521	492,580
2023-07-31	3.240	3.240	3.180	3.180	2.537	1,365,583
2023-07-27	3.080	3.240	3.080	3.220	2.569	705,435
2023-07-26	3.120	3.120	3.080	3.100	2.473	126,185
2023-07-25	3.160	3.160	3.100	3.100	2.473	267,261
2023-07-24	3.140	3.140	3.080	3.100	2.473	298,988
2023-07-21	3.120	3.160	3.120	3.140	2.505	326,920
2023-07-20	3.160	3.160	3.100	3.100	2.473	390,390
2023-07-19	3.140	3.160	3.120	3.140	2.505	676,170
2023-07-18	3.120	3.140	3.080	3.140	2.505	184,489
2023-07-17	3.180	3.200	3.000	3.120	2.489	1,162,499
2023-07-14	3.100	3.160	3.100	3.140	2.505	262,240
2023-07-13	3.080	3.120	3.080	3.100	2.473	242,592
2023-07-12	3.120	3.120	3.060	3.080	2.457	102,190
2023-07-11	3.120	3.120	3.060	3.080	2.457	66,000
2023-07-10	3.100	3.120	3.060	3.100	2.473	51,493
2023-07-07	3.100	3.120	3.060	3.100	2.473	193,490
2023-07-06	3.180	3.180	3.080	3.100	2.473	255,532
2023-07-05	3.240	3.240	3.140	3.160	2.521	241,583
2023-07-04	3.120	3.240	3.100	3.200	2.553	783,979
2023-07-03	3.020	3.100	3.020	3.100	2.473	256,550
2023-06-30	3.000	3.060	3.000	3.020	2.409	300,962
2023-06-29	2.980	3.040	2.960	3.000	2.393	856,791
2023-06-28	3.020	3.020	2.940	2.980	2.377	721,585
2023-06-27	3.100	3.160	3.020	3.020	2.409	1,096,414
2023-06-26	3.120	3.140	3.100	3.120	2.489	385,495
2023-06-23	3.100	3.160	3.100	3.140	2.505	280,995
2023-06-22	3.320	3.320	3.060	3.140	2.505	1,227,192
2023-06-21	3.320	3.380	3.300	3.300	2.633	655,876
2023-06-20	3.300	3.340	3.300	3.340	2.665	472,246
2023-06-19	3.360	3.380	3.300	3.340	2.665	468,434
2023-06-16	3.380	3.380	3.360	3.380	2.697	412,447
2023-06-15	3.460	3.460	3.360	3.380	2.697	1,378,354
2023-06-14	3.460	3.460	3.440	3.460	2.760	196,680
2023-06-13	3.460	3.460	3.420	3.440	2.744	689,205
2023-06-12	3.440	3.500	3.440	3.460	2.760	411,356
2023-06-09	3.460	3.520	3.440	3.480	2.776	565,620
2023-06-08	3.500	3.500	3.460	3.480	2.776	249,150
2023-06-07	3.480	3.520	3.440	3.440	2.744	167,571
2023-06-06	3.480	3.500	3.460	3.480	2.776	147,402
2023-06-02	3.520	3.520	3.480	3.480	2.776	183,700
2023-06-01	3.520	3.540	3.480	3.500	2.792	289,410
2023-05-31	3.520	3.540	3.480	3.520	2.808	452,045
2023-05-30	3.540	3.540	3.480	3.480	2.776	246,564
2023-05-29	3.480	3.500	3.460	3.460	2.760	281,759
2023-05-26	3.500	3.520	3.460	3.480	2.776	373,759
2023-05-25	3.520	3.540	3.480	3.500	2.792	126,830
2023-05-24	3.500	3.520	3.480	3.500	2.792	80,301
2023-05-23	3.480	3.520	3.460	3.480	2.776	171,663
2023-05-22	3.480	3.480	3.420	3.480	2.776	428,783
2023-05-19	3.520	3.520	3.480	3.480	2.776	280,245
2023-05-18	3.480	3.520	3.460	3.500	2.792	422,951
2023-05-17	3.560	3.600	3.400	3.460	2.760	969,714
2023-05-16	3.660	3.700	3.560	3.560	2.840	940,425
2023-05-15	3.720	3.740	3.620	3.660	2.920	1,550,450
2023-05-12	3.700	3.760	3.660	3.740	2.984	3,074,721
2023-05-11	3.680	3.700	3.640	3.680	2.936	1,218,841
2023-05-10	3.680	3.680	3.660	3.680	2.936	487,961
2023-05-09	3.560	3.680	3.540	3.680	2.936	671,253
2023-05-08	3.520	3.540	3.520	3.520	2.808	164,450

← NewerPage 14 of 21 · 1,216 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.