Seafresh Industry PCL (BKK:CFRESH)
Thailand · Delayed Price · Currency is THB 1.040
-0.010 (-0.95%)
Jul 20, 2026, 11:46 AM ICT
Seafresh Industry PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -0.93% | 3,371,955 |
| Jun 18, 2026 | 1.02 | 1.07 | 1.00 | 1.07 | 1.07 | 7.00% | 7,225,508 |
| Jun 17, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 2.04% | 1,057,326 |
| Jun 16, 2026 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 2.08% | 716,331 |
| Jun 15, 2026 | 0.97 | 0.99 | 0.92 | 0.96 | 0.96 | 1.05% | 809,442 |
| Jun 12, 2026 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -1.04% | 528,037 |
| Jun 11, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 319,408 |
| Jun 10, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -5.00% | 2,234,716 |
| Jun 9, 2026 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 1,084,800 |
| Jun 8, 2026 | 0.96 | 1.02 | 0.96 | 1.00 | 1.00 | 2.04% | 2,177,201 |
| Jun 5, 2026 | 0.99 | 0.99 | 0.94 | 0.98 | 0.98 | - | 1,943,540 |
| Jun 4, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 1,275,237 |
| Jun 2, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 2,365,037 |
| May 29, 2026 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | 1.01% | 6,767,454 |
| May 28, 2026 | 0.93 | 1.01 | 0.92 | 0.99 | 0.99 | 6.45% | 11,736,410 |
| May 27, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | - | 1,207,197 |
| May 26, 2026 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 3.33% | 3,156,683 |
| May 25, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.90 | 3.45% | 786,820 |
| May 22, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 325,010 |
| May 21, 2026 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | - | 289,201 |
| May 20, 2026 | 0.89 | 0.89 | 0.87 | 0.88 | 0.88 | -2.22% | 226,100 |
| May 19, 2026 | 0.89 | 0.90 | 0.84 | 0.90 | 0.90 | 1.12% | 973,500 |
| May 18, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 2.30% | 416,497 |
| May 15, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -3.33% | 407,300 |
| May 14, 2026 | 0.90 | 0.96 | 0.89 | 0.90 | 0.90 | 7.14% | 3,569,803 |
| May 13, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.33% | 431,260 |
| May 12, 2026 | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | - | 454,421 |
| May 11, 2026 | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | 3.61% | 1,074,155 |
| May 8, 2026 | 0.82 | 0.83 | 0.80 | 0.83 | 0.83 | 1.22% | 613,900 |
| May 7, 2026 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | - | 321,400 |