Seafresh Industry PCL (BKK:CFRESH)
Thailand · Delayed Price · Currency is THB 1.650
+0.020 (1.23%)
Sep 23, 2026, 2:05 PM ICT
Seafresh Industry PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.65 | 1.67 | 1.61 | 1.66 | - | 1.84% | 2,249,400 |
| Sep 22, 2026 | 1.64 | 1.66 | 1.61 | 1.63 | 1.63 | -0.61% | 1,583,909 |
| Sep 21, 2026 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 1,976,000 |
| Sep 18, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.63 | -1.81% | 3,770,824 |
| Sep 17, 2026 | 1.58 | 1.71 | 1.58 | 1.66 | 1.66 | 5.06% | 11,076,049 |
| Sep 16, 2026 | 1.63 | 1.63 | 1.54 | 1.58 | 1.58 | -3.66% | 2,986,902 |
| Sep 15, 2026 | 1.71 | 1.71 | 1.57 | 1.64 | 1.64 | -1.80% | 2,959,774 |
| Sep 14, 2026 | 1.74 | 1.74 | 1.65 | 1.67 | 1.67 | -2.91% | 1,610,070 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -1.71% | 1,475,652 |
| Sep 10, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -1.69% | 2,083,812 |
| Sep 9, 2026 | 1.71 | 1.84 | 1.71 | 1.78 | 1.78 | 4.09% | 9,203,673 |
| Sep 8, 2026 | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 4,526,987 |
| Sep 7, 2026 | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | 0.58% | 1,519,158 |
| Sep 4, 2026 | 1.70 | 1.75 | 1.67 | 1.71 | 1.71 | 1.18% | 4,473,233 |
| Sep 3, 2026 | 1.78 | 1.81 | 1.63 | 1.69 | 1.69 | -4.52% | 4,497,012 |
| 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% | 31,261,643 |
| Aug 20, 2026 | 1.53 | 1.96 | 1.53 | 1.96 | 1.96 | 30.67% | 49,843,593 |
| Aug 19, 2026 | 1.44 | 1.65 | 1.43 | 1.50 | 1.50 | 5.63% | 26,241,629 |
| 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 |