Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	4.520	4.540	4.500	4.500	3.590	321,860
2022-02-02	4.540	4.560	4.500	4.520	3.606	1,079,650
2022-02-01	4.460	4.520	4.460	4.520	3.606	1,235,740
2022-01-31	4.380	4.460	4.380	4.440	3.542	446,490
2022-01-28	4.420	4.440	4.360	4.380	3.494	4,418,260
2022-01-27	4.440	4.460	4.400	4.420	3.526	467,280
2022-01-26	4.440	4.460	4.440	4.440	3.542	185,790
2022-01-25	4.400	4.440	4.400	4.420	3.526	698,280
2022-01-24	4.480	4.500	4.420	4.440	3.542	1,515,030
2022-01-21	4.500	4.500	4.440	4.480	3.574	579,260
2022-01-20	4.480	4.520	4.460	4.480	3.574	952,050
2022-01-19	4.480	4.500	4.440	4.480	3.574	2,056,560
2022-01-18	4.520	4.560	4.480	4.480	3.574	1,793,770
2022-01-17	4.520	4.580	4.520	4.540	3.622	1,899,480
2022-01-14	4.600	4.600	4.460	4.500	3.590	5,520,679
2022-01-13	4.620	4.620	4.560	4.580	3.654	2,017,840
2022-01-12	4.600	4.660	4.580	4.600	3.670	1,601,710
2022-01-11	4.600	4.680	4.600	4.640	3.702	1,058,750
2022-01-10	4.640	4.660	4.580	4.580	3.654	1,487,860
2022-01-07	4.700	4.720	4.620	4.640	3.702	1,581,800
2022-01-06	4.780	4.780	4.700	4.700	3.750	3,288,780
2022-01-05	4.820	4.860	4.760	4.840	3.861	3,160,080
2022-01-04	4.720	4.800	4.700	4.780	3.814	2,072,070
2021-12-30	4.700	4.780	4.680	4.680	3.734	1,069,310
2021-12-29	4.700	4.740	4.680	4.700	3.750	623,370
2021-12-28	4.760	4.780	4.700	4.720	3.766	1,525,040
2021-12-27	4.760	4.780	4.720	4.740	3.782	2,448,600
2021-12-24	4.760	4.780	4.660	4.740	3.782	3,662,890
2021-12-23	4.800	4.820	4.740	4.740	3.782	3,640,340
2021-12-22	4.640	4.880	4.640	4.740	3.782	18,409,048
2021-12-21	4.540	4.700	4.540	4.700	3.750	7,970,599
2021-12-20	4.600	4.640	4.520	4.560	3.638	2,368,740
2021-12-17	4.540	4.620	4.540	4.620	3.686	5,615,279
2021-12-16	4.500	4.580	4.440	4.560	3.638	2,117,830
2021-12-15	4.500	4.500	4.460	4.500	3.590	314,600
2021-12-14	4.420	4.500	4.420	4.500	3.590	1,318,460
2021-12-13	4.460	4.480	4.400	4.440	3.542	1,110,780
2021-12-09	4.440	4.480	4.440	4.460	3.558	470,360
2021-12-08	4.460	4.480	4.420	4.460	3.558	776,710
2021-12-07	4.420	4.460	4.420	4.460	3.558	744,590
2021-12-03	4.420	4.460	4.400	4.420	3.526	446,600
2021-12-02	4.400	4.440	4.380	4.440	3.542	597,740
2021-12-01	4.340	4.440	4.340	4.420	3.526	1,215,610
2021-11-30	4.460	4.520	4.400	4.400	3.510	2,149,840
2021-11-29	4.560	4.560	4.460	4.460	3.558	1,792,230
2021-11-26	4.680	4.680	4.540	4.580	3.654	2,193,400
2021-11-25	4.600	4.660	4.580	4.660	3.718	2,892,890
2021-11-24	4.560	4.600	4.540	4.580	3.654	875,270
2021-11-23	4.580	4.580	4.520	4.520	3.606	923,230
2021-11-22	4.560	4.560	4.520	4.540	3.622	507,210
2021-11-19	4.580	4.580	4.520	4.560	3.638	967,230
2021-11-18	4.560	4.560	4.520	4.560	3.638	2,091,100
2021-11-17	4.560	4.580	4.520	4.560	3.638	1,045,770
2021-11-16	4.500	4.600	4.500	4.540	3.622	1,351,460
2021-11-15	4.480	4.560	4.480	4.500	3.590	656,480
2021-11-12	4.500	4.540	4.480	4.540	3.622	559,460
2021-11-11	4.500	4.540	4.480	4.500	3.590	379,500
2021-11-10	4.480	4.500	4.460	4.480	3.574	363,110
2021-11-09	4.460	4.500	4.460	4.480	3.574	202,180
2021-11-08	4.480	4.480	4.420	4.460	3.558	2,125,310

← NewerPage 20 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.