Seafco PCL (BKK:SEAFCO)
Thailand · Delayed Price · Currency is THB 2.080
-0.020 (-0.95%)
Sep 18, 2025, 11:39 AM ICT
Seafco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.99 | 2.04 | 1.98 | 2.04 | 2.04 | 2.00% | 1,167,398 |
| Aug 6, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 173,448 |
| Aug 5, 2025 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 300,018 |
| Aug 4, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 343,640 |
| Aug 1, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 421,536 |
| Jul 31, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 250,661 |
| Jul 30, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | - | 435,343 |
| Jul 29, 2025 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 198,715 |
| Jul 25, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 83,900 |
| Jul 24, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 151,800 |
| Jul 23, 2025 | 1.99 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 154,924 |
| Jul 22, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 80,000 |
| Jul 21, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 213,900 |
| Jul 18, 2025 | 2.02 | 2.06 | 2.00 | 2.02 | 2.02 | -0.98% | 677,148 |
| Jul 17, 2025 | 2.02 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 528,312 |
| Jul 16, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 291,952 |
| Jul 15, 2025 | 1.97 | 2.02 | 1.96 | 2.02 | 2.02 | 3.06% | 680,007 |
| Jul 14, 2025 | 1.96 | 1.97 | 1.95 | 1.96 | 1.96 | - | 137,811 |
| Jul 11, 2025 | 1.95 | 1.96 | 1.94 | 1.96 | 1.96 | - | 146,451 |
| Jul 9, 2025 | 1.94 | 1.97 | 1.93 | 1.96 | 1.96 | 1.55% | 431,504 |
| Jul 8, 2025 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 222,730 |
| Jul 7, 2025 | 1.92 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 325,362 |
| Jul 4, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | - | 61,903 |