Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.000	2.100	1.990	2.100	1.913	1,853,185
2025-01-20	1.980	2.000	1.950	2.000	1.822	514,604
2025-01-17	1.970	1.990	1.940	1.980	1.803	394,218
2025-01-16	1.980	1.990	1.950	1.980	1.803	151,913
2025-01-15	1.950	1.980	1.940	1.980	1.803	279,394
2025-01-14	1.960	1.970	1.930	1.950	1.776	241,420
2025-01-13	1.960	1.980	1.940	1.980	1.803	464,641
2025-01-10	1.960	1.990	1.950	1.980	1.803	244,024
2025-01-09	1.970	1.990	1.940	1.980	1.803	427,595
2025-01-08	2.000	2.040	1.970	1.970	1.794	619,452
2025-01-07	2.020	2.040	1.990	2.040	1.858	141,405
2025-01-06	2.060	2.060	2.000	2.000	1.822	308,505
2025-01-03	2.020	2.060	2.020	2.060	1.876	715,844
2025-01-02	2.040	2.060	1.990	2.020	1.840	164,576
2024-12-30	2.040	2.040	1.980	2.000	1.822	375,570
2024-12-27	2.040	2.040	1.980	2.040	1.858	160,042
2024-12-26	2.000	2.040	1.980	2.040	1.858	210,611
2024-12-25	1.980	2.000	1.920	2.000	1.822	757,774
2024-12-24	2.000	2.000	1.940	1.970	1.794	196,800
2024-12-23	1.850	1.890	1.830	1.890	1.721	386,757
2024-12-20	1.870	1.880	1.830	1.850	1.685	426,148
2024-12-19	1.870	1.880	1.870	1.870	1.703	40,110
2024-12-18	1.870	1.890	1.860	1.880	1.712	200,740
2024-12-17	1.880	1.920	1.870	1.870	1.703	356,062
2024-12-16	1.920	1.940	1.890	1.900	1.730	595,743
2024-12-13	1.980	1.980	1.930	1.930	1.758	125,160
2024-12-12	1.990	2.000	1.950	1.950	1.776	273,307
2024-12-11	1.990	2.000	1.960	1.960	1.785	768,717
2024-12-09	1.990	2.020	1.990	2.000	1.822	145,361
2024-12-06	2.060	2.060	2.000	2.020	1.840	236,182
2024-12-04	2.060	2.060	2.000	2.040	1.858	211,716
2024-12-03	1.990	2.060	1.990	2.040	1.858	414,864
2024-12-02	1.970	2.000	1.970	1.990	1.812	268,234
2024-11-29	1.990	2.000	1.970	1.970	1.794	86,824
2024-11-28	1.970	2.040	1.970	1.980	1.803	335,446
2024-11-27	1.990	1.990	1.930	1.970	1.794	282,103
2024-11-26	1.990	2.000	1.970	1.970	1.794	275,000
2024-11-25	1.990	2.000	1.970	1.980	1.803	198,670
2024-11-22	2.000	2.000	1.990	1.990	1.812	109,712
2024-11-21	1.980	2.040	1.960	2.000	1.822	125,680
2024-11-20	1.970	2.020	1.970	2.000	1.822	74,701
2024-11-19	1.950	2.000	1.930	1.990	1.812	787,630
2024-11-18	1.840	2.020	1.830	1.970	1.794	766,613
2024-11-15	1.940	1.940	1.840	1.840	1.676	3,202,742
2024-11-14	2.020	2.060	1.920	1.920	1.749	1,588,670
2024-11-13	2.060	2.100	1.980	2.060	1.876	682,103
2024-11-12	2.100	2.120	2.060	2.060	1.876	268,027
2024-11-11	2.240	2.240	2.100	2.120	1.931	407,924
2024-11-08	2.240	2.240	2.180	2.240	2.040	68,600
2024-11-07	2.300	2.300	2.180	2.220	2.022	724,731
2024-11-06	2.340	2.340	2.260	2.280	2.077	171,955
2024-11-05	2.320	2.320	2.280	2.300	2.095	199,811
2024-11-04	2.360	2.360	2.280	2.340	2.131	337,538
2024-11-01	2.360	2.360	2.300	2.340	2.131	23,358
2024-10-31	2.340	2.360	2.300	2.340	2.131	263,900
2024-10-30	2.320	2.340	2.300	2.320	2.113	545,300
2024-10-29	2.340	2.380	2.320	2.360	2.149	210,968
2024-10-28	2.340	2.380	2.320	2.360	2.149	173,339
2024-10-25	2.420	2.420	2.340	2.360	2.149	689,519
2024-10-24	2.380	2.400	2.340	2.360	2.149	593,621

← NewerPage 8 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.