Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.480	3.500	3.440	3.500	2.792	296,950
2023-05-02	3.600	3.600	3.440	3.460	2.760	722,382
2023-04-28	3.600	3.620	3.500	3.560	2.840	467,061
2023-04-27	3.460	3.600	3.420	3.600	2.872	809,490
2023-04-26	3.460	3.480	3.420	3.440	2.744	345,457
2023-04-25	3.520	3.520	3.460	3.460	2.760	540,742
2023-04-24	3.560	3.560	3.540	3.560	2.840	85,615
2023-04-21	3.560	3.620	3.540	3.560	2.840	449,842
2023-04-20	3.640	3.640	3.560	3.560	2.840	559,108
2023-04-19	3.740	3.740	3.640	3.640	2.904	768,713
2023-04-18	3.720	3.740	3.700	3.740	2.984	728,667
2023-04-17	3.720	3.720	3.660	3.700	2.952	81,975
2023-04-12	3.660	3.700	3.640	3.680	2.936	202,522
2023-04-11	3.640	3.680	3.640	3.680	2.936	212,140
2023-04-10	3.700	3.700	3.640	3.640	2.904	332,783
2023-04-07	3.660	3.760	3.660	3.660	2.920	698,986
2023-04-05	3.720	3.720	3.660	3.660	2.920	709,061
2023-04-04	3.720	3.720	3.660	3.700	2.952	398,732
2023-04-03	3.720	3.720	3.660	3.700	2.952	132,660
2023-03-31	3.680	3.720	3.660	3.700	2.952	764,773
2023-03-30	3.700	3.720	3.660	3.700	2.952	954,926
2023-03-29	3.660	3.720	3.640	3.660	2.920	2,107,295
2023-03-28	3.500	3.620	3.480	3.620	2.888	1,145,864
2023-03-27	3.480	3.520	3.460	3.460	2.760	177,889
2023-03-24	3.460	3.480	3.440	3.480	2.776	315,832
2023-03-23	3.440	3.520	3.440	3.460	2.760	945,600
2023-03-22	3.440	3.480	3.420	3.460	2.760	956,290
2023-03-21	3.520	3.520	3.420	3.440	2.744	570,825
2023-03-20	3.500	3.540	3.420	3.480	2.776	711,492
2023-03-17	3.540	3.540	3.460	3.480	2.776	425,830
2023-03-16	3.480	3.480	3.420	3.440	2.744	210,761
2023-03-15	3.420	3.500	3.420	3.480	2.776	499,753
2023-03-14	3.540	3.560	3.380	3.400	2.713	1,332,131
2023-03-13	3.620	3.620	3.540	3.540	2.824	551,991
2023-03-10	3.640	3.640	3.580	3.640	2.904	380,382
2023-03-09	3.660	3.660	3.600	3.620	2.888	113,810
2023-03-08	3.600	3.660	3.560	3.660	2.920	318,012
2023-03-07	3.560	3.620	3.540	3.600	2.872	334,850
2023-03-03	3.560	3.560	3.500	3.520	2.808	1,415,920
2023-03-02	3.620	3.620	3.520	3.520	2.808	1,047,705
2023-03-01	3.580	3.600	3.560	3.580	2.856	533,831
2023-02-28	3.620	3.660	3.580	3.600	2.872	746,300
2023-02-27	3.640	3.700	3.620	3.620	2.888	1,226,721
2023-02-24	3.680	3.700	3.640	3.640	2.904	331,336
2023-02-23	3.720	3.720	3.640	3.680	2.936	384,450
2023-02-22	3.760	3.780	3.720	3.720	2.968	238,634
2023-02-21	3.680	3.780	3.680	3.760	3.000	565,680
2023-02-20	3.660	3.720	3.640	3.700	2.952	378,840
2023-02-17	3.700	3.700	3.640	3.660	2.920	782,354
2023-02-16	3.680	3.740	3.640	3.740	2.984	692,670
2023-02-15	3.720	3.760	3.660	3.700	2.952	2,409,857
2023-02-14	3.880	3.900	3.700	3.760	3.000	1,526,894
2023-02-13	3.900	3.920	3.860	3.880	3.096	443,971
2023-02-10	3.900	3.920	3.860	3.880	3.096	381,496
2023-02-09	3.840	3.900	3.820	3.900	3.111	590,617
2023-02-08	3.840	3.920	3.820	3.860	3.080	1,532,982
2023-02-07	3.900	3.920	3.860	3.900	3.111	469,863
2023-02-06	3.860	3.940	3.860	3.880	3.096	1,378,416
2023-02-03	3.880	3.920	3.860	3.860	3.080	484,749
2023-02-02	3.860	3.920	3.860	3.880	3.096	1,771,155

← NewerPage 15 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.