Seafco PCL (BKK:SEAFCO)
Thailand · Delayed Price · Currency is THB 2.200
+0.080 (3.64%)
Oct 22, 2025, 4:39 PM ICT
Seafco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.26 | 2.26 | 2.14 | 2.20 | 2.20 | -2.65% | 878,657 |
| Oct 20, 2025 | 2.28 | 2.30 | 2.26 | 2.26 | 2.26 | - | 506,271 |
| Oct 17, 2025 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | -0.88% | 533,418 |
| Oct 16, 2025 | 2.38 | 2.38 | 2.28 | 2.28 | 2.28 | -4.20% | 988,102 |
| Oct 15, 2025 | 2.32 | 2.38 | 2.26 | 2.38 | 2.38 | 4.39% | 693,815 |
| Oct 14, 2025 | 2.30 | 2.34 | 2.26 | 2.28 | 2.28 | -3.39% | 421,713 |
| Oct 10, 2025 | 2.34 | 2.36 | 2.32 | 2.36 | 2.36 | 0.85% | 534,521 |
| Oct 9, 2025 | 2.34 | 2.34 | 2.30 | 2.34 | 2.34 | 1.74% | 712,370 |
| Oct 8, 2025 | 2.36 | 2.38 | 2.28 | 2.30 | 2.30 | -3.36% | 1,372,356 |
| Oct 7, 2025 | 2.36 | 2.38 | 2.30 | 2.38 | 2.38 | 0.85% | 964,876 |
| Oct 6, 2025 | 2.34 | 2.44 | 2.34 | 2.36 | 2.36 | - | 1,968,762 |
| Oct 3, 2025 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -2.48% | 1,054,062 |
| Oct 2, 2025 | 2.46 | 2.46 | 2.36 | 2.42 | 2.42 | 1.68% | 1,446,138 |
| Oct 1, 2025 | 2.34 | 2.44 | 2.32 | 2.38 | 2.38 | 1.71% | 2,133,078 |
| Sep 30, 2025 | 2.36 | 2.38 | 2.22 | 2.34 | 2.34 | 0.86% | 1,779,288 |
| Sep 29, 2025 | 2.24 | 2.36 | 2.20 | 2.32 | 2.32 | 4.50% | 2,798,059 |
| Sep 26, 2025 | 2.12 | 2.30 | 2.10 | 2.22 | 2.22 | 5.71% | 4,397,417 |
| Sep 25, 2025 | 2.04 | 2.10 | 2.02 | 2.10 | 2.10 | 2.94% | 591,278 |
| Sep 24, 2025 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | - | 485,674 |
| Sep 23, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 484,958 |
| Sep 22, 2025 | 2.12 | 2.12 | 2.06 | 2.08 | 2.08 | -0.95% | 329,313 |
| Sep 19, 2025 | 2.06 | 2.12 | 2.04 | 2.10 | 2.10 | 1.94% | 697,020 |
| Sep 18, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 406,668 |
| Sep 17, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.87% | 538,011 |
| Sep 16, 2025 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 1.90% | 727,805 |
| Sep 15, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 340,191 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 1,000,396 |
| Sep 11, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 1,048,364 |
| Sep 10, 2025 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 0.98% | 369,126 |
| Sep 9, 2025 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | - | 1,202,970 |
| Sep 8, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 1,118,749 |
| Sep 5, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 1,003,130 |
| Sep 4, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 1.01% | 419,980 |
| Sep 3, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | -0.50% | 110,331 |
| Sep 2, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 0.51% | 111,835 |
| Sep 1, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 1.02% | 102,823 |
| Aug 29, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -1.51% | 437,201 |
| Aug 28, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 58,009 |
| Aug 27, 2025 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 150,982 |
| Aug 26, 2025 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | -0.50% | 425,741 |
| Aug 25, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 438,838 |
| Aug 22, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 136,291 |
| Aug 21, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 154,841 |
| Aug 20, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 98,710 |
| Aug 19, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | - | 110,722 |
| Aug 18, 2025 | 1.98 | 2.02 | 1.98 | 2.00 | 2.00 | 2.04% | 663,514 |
| Aug 15, 2025 | 1.95 | 1.99 | 1.95 | 1.96 | 1.96 | - | 198,111 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -2.97% | 894,378 |
| Aug 13, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 191,005 |
| Aug 8, 2025 | 2.08 | 2.14 | 2.00 | 2.02 | 2.02 | -0.98% | 2,317,968 |