Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	3.880	3.920	3.800	3.840	3.064	2,139,869
2023-01-31	3.800	3.880	3.800	3.860	3.080	1,354,145
2023-01-30	3.840	3.880	3.760	3.800	3.032	1,283,906
2023-01-27	3.760	3.840	3.760	3.800	3.032	1,064,603
2023-01-26	3.820	3.860	3.720	3.740	2.984	2,173,107
2023-01-25	3.880	3.900	3.800	3.820	3.048	2,537,838
2023-01-24	3.900	3.940	3.880	3.880	3.096	901,493
2023-01-23	3.960	4.000	3.900	3.900	3.111	2,565,926
2023-01-20	3.940	4.020	3.940	3.960	3.159	1,979,934
2023-01-19	3.980	4.000	3.940	3.940	3.143	1,220,924
2023-01-18	4.000	4.040	3.960	4.000	3.191	929,945
2023-01-17	3.920	4.100	3.900	4.020	3.207	9,202,012
2023-01-16	3.880	3.920	3.860	3.920	3.127	1,707,651
2023-01-13	3.880	3.920	3.840	3.880	3.096	2,011,296
2023-01-12	3.880	3.920	3.860	3.880	3.096	1,471,617
2023-01-11	3.900	3.920	3.840	3.860	3.080	2,375,145
2023-01-10	3.820	3.900	3.820	3.900	3.111	3,729,484
2023-01-09	3.700	3.820	3.700	3.800	3.032	1,044,098
2023-01-06	3.680	3.700	3.660	3.700	2.952	359,700
2023-01-05	3.740	3.740	3.680	3.680	2.936	238,837
2023-01-04	3.740	3.760	3.660	3.740	2.984	527,134
2023-01-03	3.720	3.740	3.680	3.740	2.984	294,383
2022-12-30	3.740	3.740	3.700	3.720	2.968	471,296
2022-12-29	3.700	3.740	3.680	3.720	2.968	523,527
2022-12-28	3.660	3.720	3.660	3.700	2.952	388,137
2022-12-27	3.620	3.680	3.620	3.660	2.920	319,991
2022-12-26	3.600	3.640	3.580	3.620	2.888	200,640
2022-12-23	3.580	3.600	3.560	3.600	2.872	194,702
2022-12-22	3.560	3.600	3.540	3.580	2.856	148,390
2022-12-21	3.640	3.640	3.480	3.560	2.840	1,011,293
2022-12-20	3.700	3.700	3.600	3.620	2.888	803,643
2022-12-19	3.720	3.720	3.660	3.700	2.952	599,067
2022-12-16	3.740	3.740	3.660	3.680	2.936	780,010
2022-12-15	3.800	3.800	3.740	3.760	3.000	1,500,070
2022-12-14	3.800	3.900	3.760	3.780	3.016	4,532,335
2022-12-13	3.800	3.840	3.760	3.780	3.016	790,920
2022-12-09	3.800	3.800	3.760	3.780	3.016	938,445
2022-12-08	3.780	3.800	3.720	3.800	3.032	1,334,420
2022-12-07	3.660	3.820	3.660	3.820	3.048	4,558,705
2022-12-06	3.660	3.680	3.640	3.660	2.920	278,307
2022-12-02	3.680	3.720	3.640	3.680	2.936	1,347,775
2022-12-01	3.620	3.660	3.620	3.640	2.904	343,084
2022-11-30	3.600	3.600	3.560	3.600	2.872	1,075,140
2022-11-29	3.680	3.800	3.580	3.600	2.872	3,387,847
2022-11-28	3.700	3.840	3.640	3.680	2.936	3,299,588
2022-11-25	3.560	3.740	3.540	3.720	2.968	2,941,785
2022-11-24	3.500	3.600	3.480	3.580	2.856	979,840
2022-11-23	3.520	3.520	3.480	3.500	2.792	327,614
2022-11-22	3.460	3.560	3.460	3.540	2.824	950,537
2022-11-21	3.400	3.500	3.380	3.460	2.760	666,403
2022-11-18	3.500	3.500	3.380	3.420	2.729	503,031
2022-11-17	3.400	3.500	3.380	3.500	2.792	754,814
2022-11-16	3.420	3.420	3.380	3.420	2.729	229,680
2022-11-15	3.380	3.440	3.360	3.440	2.744	313,390
2022-11-14	3.400	3.400	3.360	3.380	2.697	380,673
2022-11-11	3.420	3.420	3.360	3.400	2.713	445,184
2022-11-10	3.380	3.420	3.380	3.400	2.713	135,410
2022-11-09	3.400	3.440	3.380	3.400	2.713	199,299
2022-11-08	3.460	3.480	3.400	3.420	2.729	330,110
2022-11-07	3.460	3.460	3.380	3.400	2.713	485,614

← NewerPage 16 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.