Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.620	3.640	3.560	3.600	2.872	213,845
2022-08-05	3.560	3.640	3.500	3.600	2.872	646,379
2022-08-04	3.540	3.600	3.540	3.540	2.824	549,975
2022-08-03	3.520	3.540	3.480	3.520	2.808	313,019
2022-08-02	3.420	3.520	3.420	3.520	2.808	457,899
2022-08-01	3.480	3.480	3.400	3.440	2.744	427,471
2022-07-27	3.420	3.480	3.420	3.440	2.744	146,368
2022-07-26	3.440	3.480	3.420	3.440	2.744	147,739
2022-07-25	3.440	3.480	3.420	3.440	2.744	108,900
2022-07-22	3.460	3.460	3.400	3.420	2.729	376,542
2022-07-21	3.420	3.460	3.420	3.460	2.760	92,885
2022-07-20	3.400	3.460	3.400	3.420	2.729	142,670
2022-07-19	3.420	3.460	3.420	3.440	2.744	59,511
2022-07-18	3.420	3.540	3.400	3.440	2.744	453,440
2022-07-15	3.420	3.460	3.380	3.400	2.713	269,282
2022-07-14	3.440	3.460	3.420	3.460	2.760	113,113
2022-07-12	3.400	3.480	3.400	3.440	2.744	489,394
2022-07-11	3.400	3.440	3.400	3.400	2.713	144,335
2022-07-08	3.460	3.460	3.360	3.400	2.713	866,261
2022-07-07	3.440	3.480	3.440	3.460	2.760	258,327
2022-07-06	3.400	3.480	3.380	3.420	2.729	644,577
2022-07-05	3.520	3.580	3.400	3.400	2.713	486,433
2022-07-04	3.520	3.540	3.500	3.500	2.792	555,626
2022-07-01	3.520	3.540	3.520	3.540	2.824	72,050
2022-06-30	3.620	3.640	3.520	3.520	2.808	385,916
2022-06-29	3.660	3.660	3.620	3.620	2.888	222,557
2022-06-28	3.560	3.680	3.560	3.660	2.920	942,682
2022-06-27	3.580	3.600	3.540	3.560	2.840	168,311
2022-06-24	3.540	3.560	3.500	3.520	2.808	429,660
2022-06-23	3.500	3.580	3.500	3.540	2.824	159,438
2022-06-22	3.620	3.620	3.520	3.520	2.808	341,586
2022-06-21	3.500	3.580	3.500	3.580	2.856	340,681
2022-06-20	3.500	3.500	3.460	3.480	2.776	191,057
2022-06-17	3.480	3.500	3.420	3.440	2.744	836,828
2022-06-16	3.620	3.620	3.500	3.500	2.792	1,091,220
2022-06-15	3.640	3.640	3.500	3.600	2.872	1,325,824
2022-06-14	3.640	3.700	3.620	3.640	2.904	729,740
2022-06-13	3.720	3.720	3.660	3.660	2.920	489,626
2022-06-10	3.760	3.760	3.740	3.760	3.000	262,332
2022-06-09	3.700	3.820	3.680	3.780	3.016	2,701,711
2022-06-08	3.660	3.720	3.640	3.660	2.920	1,107,950
2022-06-07	3.660	3.660	3.600	3.660	2.920	245,608
2022-06-06	3.680	3.680	3.620	3.660	2.920	746,948
2022-06-02	3.700	3.720	3.680	3.680	2.936	280,193
2022-06-01	3.680	3.700	3.660	3.700	2.952	232,113
2022-05-31	3.700	3.700	3.640	3.680	2.936	720,049
2022-05-30	3.720	3.720	3.660	3.680	2.936	682,554
2022-05-27	3.660	3.720	3.660	3.700	2.952	548,361
2022-05-26	3.580	3.640	3.580	3.640	2.904	604,032
2022-05-25	3.580	3.600	3.560	3.560	2.840	615,910
2022-05-24	3.580	3.580	3.520	3.560	2.840	909,433
2022-05-23	3.560	3.560	3.500	3.540	2.824	344,516
2022-05-20	3.580	3.580	3.500	3.520	2.808	576,180
2022-05-19	3.440	3.520	3.440	3.480	2.776	346,500
2022-05-18	3.520	3.580	3.500	3.540	2.824	637,780
2022-05-17	3.400	3.520	3.400	3.500	2.792	1,174,140
2022-05-13	3.400	3.440	3.380	3.400	2.713	1,401,730
2022-05-12	3.500	3.540	3.400	3.400	2.713	1,959,430
2022-05-11	3.580	3.580	3.520	3.540	2.824	384,340
2022-05-10	3.540	3.580	3.500	3.580	2.856	1,143,450

← NewerPage 18 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.