Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.280	2.300	2.260	2.260	2.090	506,271
2025-10-17	2.300	2.300	2.240	2.260	2.090	533,418
2025-10-16	2.380	2.380	2.280	2.280	2.108	988,102
2025-10-15	2.320	2.380	2.260	2.380	2.201	693,815
2025-10-14	2.300	2.340	2.260	2.280	2.108	421,713
2025-10-10	2.340	2.360	2.320	2.360	2.182	534,521
2025-10-09	2.340	2.340	2.300	2.340	2.164	712,370
2025-10-08	2.360	2.380	2.280	2.300	2.127	1,372,356
2025-10-07	2.360	2.380	2.300	2.380	2.201	964,876
2025-10-06	2.340	2.440	2.340	2.360	2.182	1,926,662
2025-10-03	2.420	2.420	2.360	2.360	2.182	1,054,062
2025-10-02	2.460	2.460	2.360	2.420	2.238	1,446,138
2025-10-01	2.340	2.440	2.320	2.380	2.201	2,133,078
2025-09-30	2.360	2.380	2.220	2.340	2.164	1,779,288
2025-09-29	2.240	2.360	2.200	2.320	2.145	2,798,059
2025-09-26	2.120	2.300	2.100	2.220	2.053	4,397,417
2025-09-25	2.040	2.100	2.020	2.100	1.942	591,278
2025-09-24	2.020	2.040	2.000	2.040	1.886	485,674
2025-09-23	2.060	2.080	2.040	2.040	1.886	484,958
2025-09-22	2.120	2.120	2.060	2.080	1.923	329,313
2025-09-19	2.060	2.120	2.040	2.100	1.942	697,020
2025-09-18	2.080	2.100	2.060	2.060	1.905	393,368
2025-09-17	2.140	2.140	2.100	2.100	1.942	524,511
2025-09-16	2.080	2.140	2.080	2.140	1.979	727,805
2025-09-15	2.100	2.100	2.080	2.100	1.942	340,191
2025-09-12	2.100	2.100	2.080	2.100	1.942	1,000,396
2025-09-11	2.060	2.100	2.060	2.100	1.942	1,048,364
2025-09-10	2.060	2.060	2.020	2.060	1.905	369,126
2025-09-09	2.020	2.040	1.990	2.040	1.886	1,202,970
2025-09-08	2.060	2.060	2.000	2.040	1.886	1,118,749
2025-09-05	2.000	2.040	2.000	2.020	1.868	1,003,130
2025-09-04	2.000	2.020	1.980	2.000	1.849	419,980
2025-09-03	1.970	1.990	1.970	1.980	1.831	110,331
2025-09-02	1.950	1.990	1.950	1.990	1.840	111,835
2025-09-01	1.940	1.980	1.940	1.980	1.831	102,723
2025-08-29	1.990	1.990	1.960	1.960	1.812	437,201
2025-08-28	2.000	2.000	1.980	1.990	1.840	58,009
2025-08-27	1.990	2.000	1.980	2.000	1.849	150,982
2025-08-26	2.000	2.000	1.970	1.990	1.840	425,741
2025-08-25	1.990	2.020	1.990	2.000	1.849	436,739
2025-08-22	2.020	2.020	1.990	2.000	1.849	135,591
2025-08-21	1.990	2.000	1.990	1.990	1.840	154,841
2025-08-20	1.980	2.000	1.980	2.000	1.849	98,210
2025-08-19	1.980	2.000	1.980	2.000	1.849	110,722
2025-08-18	1.980	2.020	1.980	2.000	1.849	663,514
2025-08-15	1.950	1.990	1.950	1.960	1.812	198,111
2025-08-14	2.000	2.000	1.950	1.960	1.812	880,578
2025-08-13	2.020	2.020	1.990	2.020	1.868	191,005
2025-08-08	2.080	2.140	2.000	2.020	1.868	2,317,968
2025-08-07	1.990	2.040	1.980	2.040	1.886	1,167,398
2025-08-06	2.000	2.000	1.990	2.000	1.849	173,448
2025-08-05	2.020	2.020	1.980	1.990	1.840	300,018
2025-08-04	2.000	2.020	1.990	2.000	1.849	343,640
2025-08-01	2.020	2.020	1.990	2.000	1.849	421,536
2025-07-31	2.020	2.020	1.990	2.020	1.868	250,661
2025-07-30	2.020	2.020	1.990	2.020	1.868	435,343
2025-07-29	1.990	2.020	1.990	2.020	1.868	198,715
2025-07-25	2.020	2.020	2.000	2.000	1.849	83,900
2025-07-24	2.020	2.020	1.990	2.020	1.868	151,800
2025-07-23	1.990	2.020	1.980	2.000	1.849	154,924

← NewerPage 5 of 21 · 1,212 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.