Seafco PCL (BKK:SEAFCO)
Thailand · Delayed Price · Currency is THB 2.620
-0.040 (-1.50%)
At close: Feb 27, 2026
Seafco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.64 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 1,817,990 |
| Feb 26, 2026 | 2.42 | 2.66 | 2.40 | 2.66 | 2.66 | 12.71% | 9,502,510 |
| Feb 25, 2026 | 2.32 | 2.36 | 2.30 | 2.36 | 2.36 | 2.61% | 1,137,670 |
| Feb 24, 2026 | 2.24 | 2.30 | 2.16 | 2.30 | 2.30 | 1.77% | 1,460,804 |
| Feb 23, 2026 | 2.28 | 2.30 | 2.22 | 2.26 | 2.26 | -0.88% | 1,034,737 |
| Feb 20, 2026 | 2.38 | 2.38 | 2.24 | 2.28 | 2.28 | -4.20% | 1,988,627 |
| Feb 19, 2026 | 2.32 | 2.38 | 2.30 | 2.38 | 2.38 | 5.31% | 1,373,202 |
| Feb 18, 2026 | 2.32 | 2.34 | 2.26 | 2.26 | 2.26 | -2.59% | 666,472 |
| Feb 17, 2026 | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | 2.65% | 1,073,848 |
| Feb 16, 2026 | 2.28 | 2.32 | 2.26 | 2.26 | 2.26 | -0.88% | 499,454 |
| Feb 13, 2026 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | - | 1,262,931 |
| Feb 12, 2026 | 2.20 | 2.28 | 2.18 | 2.28 | 2.28 | 5.56% | 2,793,837 |
| Feb 11, 2026 | 2.20 | 2.22 | 2.14 | 2.16 | 2.16 | -0.92% | 1,125,526 |
| Feb 10, 2026 | 2.10 | 2.20 | 2.10 | 2.18 | 2.18 | 3.81% | 2,167,031 |
| Feb 9, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | 2.10 | 3.96% | 1,524,518 |
| Feb 6, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 317,182 |
| Feb 5, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 2.02 | - | 184,383 |
| Feb 4, 2026 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 1.00% | 398,723 |
| Feb 3, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 313,974 |
| Feb 2, 2026 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | - | 217,218 |
| Jan 30, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | - | 418,670 |
| Jan 29, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 219,620 |
| Jan 28, 2026 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | 1.02% | 1,412,969 |
| Jan 27, 2026 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 1,237,170 |
| Jan 26, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.51% | 373,225 |
| Jan 23, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | - | 181,368 |
| Jan 22, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | - | 378,653 |
| Jan 21, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 549,420 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 823,009 |
| Jan 19, 2026 | 1.98 | 1.99 | 1.97 | 1.99 | 1.99 | - | 282,020 |
| Jan 16, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 639,460 |
| Jan 15, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 457,490 |
| Jan 14, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | - | 657,276 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 595,701 |
| Jan 12, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 213,707 |
| Jan 9, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 199,103 |
| Jan 8, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 381,046 |
| Jan 7, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | 394,240 |
| Jan 6, 2026 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 392,850 |
| Jan 5, 2026 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -3.85% | 755,011 |
| Dec 30, 2025 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 4.52% | 830,142 |
| Dec 29, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 0.51% | 115,023 |
| Dec 26, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | 0.51% | 317,020 |
| Dec 25, 2025 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 649,989 |
| Dec 24, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 349,815 |
| Dec 23, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 479,811 |
| Dec 22, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 130,330 |
| Dec 19, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 10,809 |
| Dec 18, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 101,236 |
| Dec 17, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 131,231 |