Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.720	3.720	3.580	3.580	2.856	1,718,090
2022-05-06	3.680	3.700	3.640	3.680	2.936	771,540
2022-05-05	3.740	3.760	3.700	3.700	2.952	847,770
2022-05-03	3.780	3.780	3.700	3.720	2.968	917,730
2022-04-29	3.740	3.780	3.700	3.780	3.016	1,429,560
2022-04-28	3.720	3.760	3.720	3.740	2.984	1,094,830
2022-04-27	3.800	3.800	3.680	3.700	2.952	2,123,220
2022-04-26	3.840	3.840	3.780	3.800	3.032	2,192,190
2022-04-25	3.900	3.900	3.820	3.840	3.064	1,348,380
2022-04-22	3.900	3.920	3.880	3.920	3.127	465,410
2022-04-21	3.900	3.940	3.880	3.900	3.111	374,220
2022-04-20	3.880	3.920	3.860	3.880	3.096	820,490
2022-04-19	3.920	3.920	3.880	3.880	3.096	618,420
2022-04-18	3.900	3.920	3.880	3.900	3.111	170,170
2022-04-12	3.900	3.920	3.880	3.920	3.127	376,640
2022-04-11	3.900	3.920	3.880	3.900	3.111	378,620
2022-04-08	3.900	3.940	3.900	3.900	3.111	868,450
2022-04-07	3.940	3.960	3.900	3.900	3.111	1,635,260
2022-04-05	4.020	4.020	3.940	3.960	3.159	1,459,480
2022-04-04	4.040	4.040	4.000	4.020	3.207	252,670
2022-04-01	4.000	4.040	3.980	4.040	3.223	502,480
2022-03-31	4.020	4.020	3.980	3.980	3.175	700,590
2022-03-30	4.000	4.040	3.980	4.000	3.191	413,930
2022-03-29	4.020	4.040	3.980	4.000	3.191	478,060
2022-03-28	4.020	4.020	3.980	4.000	3.191	577,830
2022-03-25	4.020	4.040	3.980	4.020	3.207	975,150
2022-03-24	4.020	4.040	3.960	4.000	3.191	4,390,729
2022-03-23	3.960	4.060	3.960	4.060	3.239	1,614,360
2022-03-22	3.980	3.980	3.940	3.980	3.175	688,270
2022-03-21	4.000	4.020	3.940	3.980	3.175	1,494,680
2022-03-18	4.020	4.040	3.980	4.020	3.207	749,430
2022-03-17	4.020	4.040	4.000	4.020	3.207	646,470
2022-03-16	4.000	4.020	3.960	4.000	3.191	930,600
2022-03-15	4.000	4.040	3.860	3.980	3.175	2,976,490
2022-03-14	4.080	4.080	4.000	4.000	3.191	1,576,410
2022-03-11	4.000	4.060	3.960	4.060	3.239	816,200
2022-03-10	4.020	4.060	4.000	4.000	3.191	1,745,700
2022-03-09	4.000	4.000	3.880	3.960	3.159	1,474,880
2022-03-08	4.000	4.020	3.800	3.860	3.080	2,894,540
2022-03-07	4.180	4.180	4.000	4.000	3.191	2,368,960
2022-03-04	4.180	4.220	4.180	4.200	3.351	774,290
2022-03-03	4.220	4.240	4.180	4.180	3.335	1,343,430
2022-03-02	4.300	4.320	4.200	4.220	3.367	1,958,000
2022-03-01	4.340	4.340	4.280	4.300	3.431	1,401,290
2022-02-28	4.340	4.340	4.300	4.340	3.462	611,710
2022-02-25	4.280	4.380	4.260	4.380	3.494	2,084,390
2022-02-24	4.440	4.440	4.280	4.280	3.415	3,001,680
2022-02-23	4.400	4.440	4.380	4.440	3.542	795,080
2022-02-22	4.380	4.400	4.360	4.400	3.510	819,500
2022-02-21	4.420	4.460	4.380	4.400	3.510	567,930
2022-02-18	4.420	4.440	4.400	4.420	3.526	804,870
2022-02-17	4.400	4.440	4.380	4.440	3.542	715,440
2022-02-15	4.400	4.400	4.360	4.400	3.510	772,200
2022-02-14	4.400	4.420	4.380	4.380	3.494	739,860
2022-02-11	4.460	4.480	4.400	4.420	3.526	1,014,420
2022-02-10	4.480	4.500	4.440	4.460	3.558	975,810
2022-02-09	4.500	4.520	4.480	4.480	3.574	335,610
2022-02-08	4.500	4.540	4.500	4.500	3.590	223,080
2022-02-07	4.500	4.540	4.480	4.500	3.590	1,149,610
2022-02-04	4.500	4.520	4.460	4.500	3.590	601,480

← NewerPage 19 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.