Seafresh Industry PCL (BKK:CFRESH)
Thailand · Delayed Price · Currency is THB 1.780
+0.010 (0.56%)
Sep 3, 2026, 10:58 AM ICT
Seafresh Industry PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.87 | 1.89 | 1.76 | 1.77 | 1.77 | -4.84% | 4,189,646 |
| Sep 1, 2026 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.62% | 3,882,311 |
| Aug 31, 2026 | 1.83 | 1.92 | 1.77 | 1.91 | 1.91 | 3.80% | 8,740,019 |
| Aug 28, 2026 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 2,600,427 |
| Aug 27, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -1.07% | 7,452,657 |
| Aug 26, 2026 | 1.86 | 1.90 | 1.83 | 1.87 | 1.87 | 1.08% | 7,981,705 |
| Aug 25, 2026 | 2.02 | 2.08 | 1.81 | 1.85 | 1.85 | -5.13% | 16,713,092 |
| Aug 24, 2026 | 1.97 | 2.18 | 1.94 | 1.95 | 1.95 | 1.04% | 30,622,777 |
| Aug 21, 2026 | 2.08 | 2.16 | 1.93 | 1.93 | 1.93 | -1.53% | 31,261,640 |
| Aug 20, 2026 | 1.53 | 1.96 | 1.53 | 1.96 | 1.96 | 30.67% | 49,843,590 |
| Aug 19, 2026 | 1.44 | 1.65 | 1.43 | 1.50 | 1.50 | 5.63% | 26,241,620 |
| Aug 18, 2026 | 1.44 | 1.45 | 1.41 | 1.42 | 1.42 | - | 1,478,786 |
| Aug 17, 2026 | 1.43 | 1.44 | 1.41 | 1.42 | 1.42 | -0.70% | 1,703,602 |
| Aug 14, 2026 | 1.50 | 1.54 | 1.41 | 1.43 | 1.43 | 0.70% | 7,496,254 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | 0.71% | 920,821 |
| Aug 11, 2026 | 1.41 | 1.48 | 1.40 | 1.41 | 1.41 | - | 5,213,249 |
| Aug 10, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 0.71% | 1,573,268 |
| Aug 7, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 4,552,835 |
| Aug 6, 2026 | 1.47 | 1.50 | 1.39 | 1.41 | 1.41 | -3.42% | 10,307,704 |
| Aug 5, 2026 | 1.35 | 1.53 | 1.35 | 1.46 | 1.46 | 10.61% | 35,693,409 |
| Aug 4, 2026 | 1.27 | 1.37 | 1.25 | 1.32 | 1.32 | 8.20% | 13,267,261 |
| Aug 3, 2026 | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 1,785,610 |
| Jul 31, 2026 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 3,160,395 |
| Jul 30, 2026 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | 2.42% | 5,035,201 |
| Jul 27, 2026 | 1.20 | 1.36 | 1.20 | 1.24 | 1.24 | 3.33% | 17,390,169 |
| Jul 24, 2026 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | -2.44% | 6,477,105 |
| Jul 23, 2026 | 1.06 | 1.23 | 1.06 | 1.23 | 1.23 | 16.04% | 21,849,391 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 748,404 |
| Jul 21, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 645,902 |
| Jul 20, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 557,083 |
| Jul 17, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 717,757 |
| Jul 16, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,732,387 |
| Jul 15, 2026 | 1.06 | 1.12 | 1.06 | 1.07 | 1.07 | 0.94% | 5,856,661 |
| Jul 14, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 755,010 |
| Jul 13, 2026 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 1,243,201 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 1,141,673 |
| Jul 9, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 3.85% | 1,394,716 |
| Jul 8, 2026 | 1.06 | 1.10 | 1.04 | 1.04 | 1.04 | -1.89% | 4,179,410 |
| Jul 7, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 1,126,400 |
| Jul 6, 2026 | 1.04 | 1.07 | 1.01 | 1.04 | 1.04 | - | 1,523,100 |
| Jul 3, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | 0.97% | 384,400 |
| Jul 2, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 248,048 |
| Jul 1, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 461,910 |
| Jun 30, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 1,368,800 |
| Jun 29, 2026 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 2,337,300 |
| Jun 26, 2026 | 1.07 | 1.13 | 1.05 | 1.06 | 1.06 | -0.93% | 4,812,424 |
| Jun 25, 2026 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -1.83% | 2,883,817 |
| Jun 24, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 4,157,489 |
| Jun 23, 2026 | 1.06 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 2,857,264 |
| Jun 22, 2026 | 1.06 | 1.10 | 1.04 | 1.06 | 1.06 | - | 3,684,389 |