Seafco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.460	2.460	2.380	2.380	2.168	742,911
2024-10-21	2.420	2.460	2.400	2.440	2.222	551,278
2024-10-18	2.440	2.460	2.400	2.440	2.222	465,964
2024-10-17	2.420	2.460	2.400	2.460	2.240	1,123,559
2024-10-16	2.400	2.420	2.380	2.420	2.204	473,436
2024-10-15	2.420	2.420	2.380	2.400	2.186	189,915
2024-10-11	2.420	2.420	2.380	2.420	2.204	92,359
2024-10-10	2.400	2.440	2.380	2.420	2.204	396,570
2024-10-09	2.400	2.440	2.360	2.420	2.204	420,921
2024-10-08	2.420	2.420	2.360	2.400	2.186	447,562
2024-10-07	2.360	2.420	2.340	2.420	2.204	426,021
2024-10-04	2.380	2.380	2.320	2.340	2.131	408,721
2024-10-03	2.380	2.380	2.340	2.360	2.149	452,592
2024-10-02	2.480	2.480	2.380	2.380	2.168	1,191,595
2024-10-01	2.400	2.460	2.400	2.460	2.240	340,025
2024-09-30	2.420	2.420	2.380	2.380	2.168	377,395
2024-09-27	2.380	2.420	2.360	2.380	2.168	660,804
2024-09-26	2.420	2.420	2.380	2.380	2.168	539,173
2024-09-25	2.440	2.460	2.400	2.420	2.204	1,057,720
2024-09-24	2.420	2.440	2.380	2.440	2.222	551,525
2024-09-23	2.460	2.480	2.380	2.400	2.186	530,013
2024-09-20	2.400	2.460	2.360	2.420	2.204	2,047,844
2024-09-19	2.280	2.400	2.260	2.400	2.186	1,556,382
2024-09-18	2.300	2.360	2.240	2.280	2.077	1,770,059
2024-09-17	2.240	2.320	2.200	2.300	2.095	1,467,910
2024-09-16	2.240	2.260	2.180	2.200	2.004	668,841
2024-09-13	2.200	2.260	2.180	2.240	2.040	576,024
2024-09-12	2.260	2.260	2.200	2.200	2.004	265,947
2024-09-11	2.220	2.280	2.200	2.220	2.022	449,241
2024-09-10	2.260	2.300	2.220	2.240	2.040	490,031
2024-09-09	2.220	2.260	2.180	2.260	2.058	792,557
2024-09-06	2.080	2.200	2.080	2.180	1.985	1,297,484
2024-09-05	2.080	2.100	2.060	2.060	1.876	545,654
2024-09-04	2.080	2.080	2.040	2.060	1.876	307,600
2024-09-03	2.080	2.100	2.060	2.080	1.894	167,422
2024-09-02	2.100	2.100	2.060	2.080	1.894	134,532
2024-08-30	2.080	2.100	2.060	2.080	1.894	175,905
2024-08-29	2.060	2.080	2.040	2.060	1.876	310,534
2024-08-28	2.020	2.100	2.020	2.060	1.876	207,115
2024-08-27	2.080	2.080	2.040	2.060	1.876	178,370
2024-08-26	2.060	2.080	2.040	2.060	1.876	476,110
2024-08-23	2.020	2.040	2.000	2.040	1.858	265,668
2024-08-22	2.040	2.060	2.000	2.000	1.822	257,911
2024-08-21	2.040	2.040	1.990	2.020	1.840	217,467
2024-08-20	1.910	2.020	1.910	2.020	1.840	784,921
2024-08-19	1.870	1.910	1.830	1.910	1.740	303,908
2024-08-16	1.780	1.850	1.780	1.830	1.667	254,236
2024-08-15	1.730	1.780	1.730	1.760	1.603	136,768
2024-08-14	1.780	1.780	1.720	1.750	1.594	336,873
2024-08-13	1.820	1.820	1.700	1.750	1.594	1,274,827
2024-08-09	1.860	1.890	1.800	1.810	1.648	512,649
2024-08-08	1.840	1.880	1.840	1.880	1.712	101,710
2024-08-07	1.880	1.910	1.840	1.870	1.703	196,481
2024-08-06	1.930	1.930	1.860	1.870	1.703	288,935
2024-08-05	2.020	2.020	1.880	1.900	1.730	1,192,272
2024-08-02	2.020	2.040	2.000	2.020	1.840	139,036
2024-08-01	2.060	2.060	2.020	2.020	1.840	132,309
2024-07-31	2.000	2.060	2.000	2.060	1.876	441,689
2024-07-30	2.000	2.040	2.000	2.000	1.822	291,086
2024-07-26	2.000	2.040	1.990	2.040	1.858	228,844

← NewerPage 9 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.