Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.480	2.480	2.440	2.480	2.293	109,142
2026-04-17	2.480	2.500	2.440	2.480	2.293	321,374
2026-04-16	2.460	2.500	2.460	2.480	2.293	186,871
2026-04-10	2.440	2.500	2.440	2.500	2.312	374,330
2026-04-09	2.540	2.560	2.460	2.480	2.293	369,000
2026-04-08	2.500	2.560	2.460	2.560	2.367	1,198,856
2026-04-07	2.460	2.480	2.440	2.480	2.293	151,104
2026-04-03	2.460	2.520	2.460	2.500	2.312	616,510
2026-04-02	2.500	2.500	2.440	2.440	2.256	808,330
2026-04-01	2.400	2.500	2.400	2.500	2.312	501,361
2026-03-31	2.360	2.420	2.360	2.380	2.201	762,917
2026-03-30	2.380	2.380	2.280	2.360	2.182	415,451
2026-03-27	2.400	2.400	2.340	2.360	2.182	542,981
2026-03-26	2.380	2.400	2.360	2.360	2.182	132,149
2026-03-25	2.400	2.420	2.380	2.420	2.238	247,866
2026-03-24	2.400	2.460	2.400	2.400	2.219	117,001
2026-03-23	2.360	2.400	2.320	2.400	2.219	628,573
2026-03-20	2.360	2.420	2.360	2.420	2.238	526,930
2026-03-19	2.500	2.500	2.380	2.380	2.201	604,545
2026-03-18	2.440	2.540	2.440	2.500	2.312	672,160
2026-03-17	2.400	2.440	2.380	2.440	2.256	941,039
2026-03-16	2.420	2.440	2.380	2.380	2.201	269,103
2026-03-13	2.420	2.440	2.380	2.420	2.238	429,055
2026-03-12	2.440	2.460	2.400	2.400	2.219	251,832
2026-03-11	2.480	2.500	2.440	2.460	2.275	886,552
2026-03-10	2.400	2.480	2.380	2.460	2.275	454,129
2026-03-09	2.080	2.380	2.080	2.380	2.201	1,416,670
2026-03-06	2.460	2.460	2.420	2.420	2.238	1,297,807
2026-03-05	2.400	2.480	2.320	2.480	2.293	2,344,192
2026-03-04	2.200	2.420	2.180	2.420	2.238	3,908,099
2026-03-02	2.480	2.580	2.400	2.400	2.219	2,427,300
2026-02-27	2.640	2.680	2.620	2.620	2.423	1,817,990
2026-02-26	2.420	2.660	2.400	2.660	2.460	9,502,510
2026-02-25	2.320	2.360	2.300	2.360	2.182	1,137,670
2026-02-24	2.240	2.300	2.160	2.300	2.127	1,460,804
2026-02-23	2.280	2.300	2.220	2.260	2.090	1,034,737
2026-02-20	2.380	2.380	2.240	2.280	2.108	1,988,627
2026-02-19	2.320	2.380	2.300	2.380	2.201	1,373,202
2026-02-18	2.320	2.340	2.260	2.260	2.090	666,472
2026-02-17	2.260	2.320	2.220	2.320	2.145	1,073,848
2026-02-16	2.280	2.320	2.260	2.260	2.090	499,454
2026-02-13	2.280	2.300	2.260	2.280	2.108	1,262,931
2026-02-12	2.200	2.280	2.180	2.280	2.108	2,793,837
2026-02-11	2.200	2.220	2.140	2.160	1.997	1,125,526
2026-02-10	2.100	2.200	2.100	2.180	2.016	2,167,031
2026-02-09	2.020	2.100	2.020	2.100	1.942	1,524,518
2026-02-06	2.020	2.020	1.990	2.020	1.868	317,182
2026-02-05	2.000	2.020	1.980	2.020	1.868	184,383
2026-02-04	2.000	2.020	1.970	2.020	1.868	398,723
2026-02-03	1.980	2.000	1.980	2.000	1.849	313,974
2026-02-02	1.970	1.980	1.960	1.980	1.831	217,218
2026-01-30	1.980	1.980	1.970	1.980	1.831	418,670
2026-01-29	1.990	1.990	1.970	1.980	1.831	219,620
2026-01-28	1.980	2.020	1.960	1.990	1.840	1,412,969
2026-01-27	1.980	1.990	1.960	1.970	1.822	1,237,170
2026-01-26	1.990	1.990	1.970	1.990	1.840	373,225
2026-01-23	1.980	1.990	1.970	1.980	1.831	181,368
2026-01-22	1.990	1.990	1.970	1.980	1.831	378,653
2026-01-21	1.990	1.990	1.970	1.980	1.831	549,420
2026-01-20	1.990	1.990	1.970	1.970	1.822	823,009

← NewerPage 3 of 4 · 240 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.