Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.480	3.480	3.440	3.460	2.760	133,100
2022-11-03	3.420	3.480	3.420	3.440	2.744	321,090
2022-11-02	3.460	3.460	3.420	3.420	2.729	282,205
2022-11-01	3.420	3.500	3.420	3.480	2.776	483,429
2022-10-31	3.420	3.460	3.420	3.440	2.744	206,536
2022-10-28	3.420	3.440	3.400	3.420	2.729	354,521
2022-10-27	3.400	3.460	3.400	3.420	2.729	291,614
2022-10-26	3.360	3.440	3.360	3.400	2.713	369,776
2022-10-25	3.420	3.420	3.360	3.380	2.697	450,450
2022-10-21	3.400	3.440	3.360	3.420	2.729	454,662
2022-10-20	3.440	3.440	3.360	3.380	2.697	566,728
2022-10-19	3.460	3.520	3.420	3.440	2.744	932,195
2022-10-18	3.340	3.440	3.320	3.440	2.744	2,052,193
2022-10-17	3.320	3.340	3.280	3.280	2.617	679,910
2022-10-12	3.380	3.380	3.300	3.320	2.649	915,808
2022-10-11	3.380	3.420	3.360	3.360	2.681	410,215
2022-10-10	3.440	3.440	3.300	3.380	2.697	1,170,840
2022-10-07	3.520	3.520	3.440	3.440	2.744	266,201
2022-10-06	3.480	3.500	3.420	3.460	2.760	403,370
2022-10-05	3.480	3.500	3.440	3.480	2.776	806,048
2022-10-04	3.500	3.500	3.460	3.460	2.760	687,533
2022-10-03	3.560	3.700	3.440	3.460	2.760	3,056,570
2022-09-30	3.400	3.660	3.380	3.600	2.872	3,885,229
2022-09-29	3.480	3.540	3.440	3.440	2.744	354,090
2022-09-28	3.580	3.580	3.460	3.500	2.792	393,361
2022-09-27	3.560	3.600	3.540	3.540	2.824	715,660
2022-09-26	3.660	3.680	3.560	3.580	2.856	932,332
2022-09-23	3.720	3.740	3.680	3.700	2.952	1,015,124
2022-09-22	3.720	3.720	3.700	3.720	2.968	572,220
2022-09-21	3.720	3.720	3.700	3.700	2.952	299,868
2022-09-20	3.740	3.740	3.700	3.720	2.968	123,656
2022-09-19	3.700	3.740	3.700	3.700	2.952	289,113
2022-09-16	3.740	3.740	3.700	3.700	2.952	581,355
2022-09-15	3.800	3.820	3.700	3.720	2.968	921,884
2022-09-14	3.800	3.840	3.760	3.800	3.032	407,217
2022-09-13	3.780	3.880	3.780	3.840	3.064	1,737,663
2022-09-12	3.720	3.780	3.720	3.760	3.000	457,450
2022-09-09	3.760	3.760	3.720	3.720	2.968	353,118
2022-09-08	3.740	3.760	3.700	3.700	2.952	2,088,090
2022-09-07	3.740	3.740	3.700	3.740	2.984	318,595
2022-09-06	3.740	3.760	3.700	3.700	2.952	706,567
2022-09-05	3.760	3.780	3.700	3.700	2.952	905,195
2022-09-02	3.740	3.760	3.700	3.760	3.000	1,120,249
2022-09-01	3.820	3.820	3.620	3.700	2.952	2,558,068
2022-08-31	3.820	3.900	3.820	3.820	3.048	4,666,161
2022-08-30	3.600	3.800	3.600	3.760	3.000	4,857,169
2022-08-29	3.500	3.560	3.480	3.560	2.840	34,707,087
2022-08-26	3.540	3.560	3.520	3.560	2.840	235,958
2022-08-25	3.580	3.580	3.500	3.560	2.840	325,838
2022-08-24	3.540	3.560	3.520	3.560	2.840	537,460
2022-08-23	3.480	3.520	3.480	3.500	2.792	201,970
2022-08-22	3.500	3.500	3.460	3.480	2.776	110,467
2022-08-19	3.480	3.520	3.460	3.500	2.792	410,227
2022-08-18	3.500	3.520	3.460	3.480	2.776	466,099
2022-08-17	3.520	3.580	3.480	3.520	2.808	149,695
2022-08-16	3.520	3.580	3.520	3.540	2.824	194,359
2022-08-15	3.540	3.600	3.540	3.540	2.824	198,891
2022-08-11	3.600	3.600	3.540	3.540	2.824	292,501
2022-08-10	3.640	3.640	3.560	3.580	2.856	233,049
2022-08-09	3.600	3.700	3.600	3.620	2.888	466,627

← NewerPage 17 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.