Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.020	2.020	1.990	1.990	1.840	80,000
2025-07-21	2.020	2.040	2.000	2.000	1.849	213,900
2025-07-18	2.020	2.060	2.000	2.020	1.868	677,148
2025-07-17	2.020	2.040	1.990	2.040	1.886	528,312
2025-07-16	2.040	2.040	2.000	2.000	1.849	291,952
2025-07-15	1.970	2.020	1.960	2.020	1.868	680,007
2025-07-14	1.960	1.970	1.950	1.960	1.812	137,811
2025-07-11	1.950	1.960	1.940	1.960	1.812	146,451
2025-07-09	1.940	1.970	1.930	1.960	1.812	431,504
2025-07-08	1.910	1.940	1.910	1.930	1.785	222,730
2025-07-07	1.920	1.940	1.890	1.940	1.794	325,362
2025-07-04	1.940	1.940	1.920	1.930	1.785	61,903
2025-07-03	1.890	1.930	1.890	1.930	1.785	130,303
2025-07-02	1.880	1.920	1.880	1.890	1.748	198,800
2025-07-01	1.880	1.900	1.850	1.900	1.757	123,352
2025-06-30	1.900	1.900	1.860	1.860	1.720	245,300
2025-06-27	1.900	1.900	1.850	1.860	1.720	260,203
2025-06-26	1.870	1.910	1.850	1.900	1.757	694,500
2025-06-25	1.920	1.920	1.860	1.900	1.757	899,755
2025-06-24	1.900	1.920	1.890	1.920	1.775	114,170
2025-06-23	1.940	1.940	1.880	1.890	1.748	104,713
2025-06-20	1.900	1.960	1.880	1.890	1.748	243,300
2025-06-19	1.930	1.960	1.890	1.900	1.757	537,220
2025-06-18	1.940	1.990	1.940	1.970	1.822	267,224
2025-06-17	1.970	1.990	1.940	1.940	1.794	572,414
2025-06-16	2.000	2.000	1.960	1.970	1.822	592,315
2025-06-13	2.020	2.020	1.990	2.000	1.849	310,700
2025-06-12	2.020	2.060	2.020	2.020	1.868	87,362
2025-06-11	2.040	2.060	2.020	2.020	1.868	159,006
2025-06-10	2.060	2.080	2.000	2.020	1.868	471,300
2025-06-09	2.080	2.080	2.040	2.060	1.905	261,410
2025-06-06	2.060	2.080	2.040	2.080	1.923	201,011
2025-06-05	2.060	2.080	2.020	2.060	1.905	394,400
2025-06-04	2.040	2.060	2.000	2.020	1.868	464,704
2025-05-30	2.000	2.140	2.000	2.020	1.868	1,827,404
2025-05-29	2.040	2.040	1.990	2.000	1.849	316,820
2025-05-28	2.020	2.060	1.990	2.020	1.868	973,508
2025-05-27	2.000	2.020	1.980	2.020	1.868	709,686
2025-05-26	1.970	2.000	1.950	2.000	1.849	276,103
2025-05-23	1.990	2.000	1.960	2.000	1.849	175,779
2025-05-22	1.960	1.990	1.960	1.990	1.840	466,209
2025-05-21	1.980	2.020	1.960	1.980	1.831	628,565
2025-05-20	1.990	2.020	1.980	2.000	1.849	211,984
2025-05-19	2.000	2.000	1.950	2.000	1.849	279,125
2025-05-16	1.980	2.000	1.970	2.000	1.849	61,044
2025-05-15	2.000	2.000	1.970	2.000	1.849	243,359
2025-05-14	2.000	2.020	1.970	2.000	1.849	255,426
2025-05-13	2.020	2.040	1.970	2.020	1.868	123,580
2025-05-09	1.990	2.000	1.970	2.000	1.849	112,171
2025-05-08	1.990	1.990	1.960	1.980	1.831	179,962
2025-05-07	2.020	2.040	1.990	1.990	1.812	712,820
2025-05-06	2.020	2.040	1.990	2.040	1.858	289,357
2025-05-02	2.080	2.080	2.000	2.040	1.858	543,272
2025-04-30	2.020	2.060	1.990	2.000	1.822	313,829
2025-04-29	2.000	2.040	2.000	2.020	1.840	67,706
2025-04-28	2.020	2.040	1.990	2.040	1.858	76,852
2025-04-25	2.040	2.040	2.000	2.020	1.840	81,471
2025-04-24	2.040	2.040	1.950	2.040	1.858	151,910
2025-04-23	2.020	2.020	1.990	1.990	1.812	74,806
2025-04-22	1.970	2.000	1.950	1.990	1.812	77,218

← NewerPage 6 of 21 · 1,215 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.