Seagate Technology Holdings plc (BKK:SEAGATE23)
Thailand · Delayed Price · Currency is THB 7.30
-0.40 (-5.19%)
Last updated: Jun 23, 2026, 10:27 AM ICT
BKK:SEAGATE23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 7.45 | 7.75 | 7.35 | 7.70 | 7.70 | 4.05% | 946,649 |
| Jun 19, 2026 | 7.60 | 7.85 | 7.25 | 7.40 | 7.40 | -2.63% | 1,068,558 |
| Jun 18, 2026 | 7.45 | 7.60 | 7.10 | 7.60 | 7.60 | 5.56% | 1,286,519 |
| Jun 17, 2026 | 7.35 | 7.45 | 6.90 | 7.20 | 7.20 | -1.37% | 1,319,108 |
| Jun 16, 2026 | 7.35 | 7.45 | 7.30 | 7.30 | 7.30 | 8.96% | 51,262 |
| Jun 15, 2026 | 6.60 | 6.75 | 5.95 | 6.70 | 6.70 | 14.53% | 1,766,550 |
| Jun 12, 2026 | 5.80 | 6.10 | 5.65 | 5.85 | 5.85 | 1.74% | 1,025,838 |
| Jun 11, 2026 | 5.55 | 5.85 | 5.55 | 5.75 | 5.75 | 3.60% | 160,751 |
| Jun 10, 2026 | 6.15 | 6.20 | 5.50 | 5.55 | 5.55 | -10.48% | 2,485,672 |
| Jun 9, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 4.20% | 982,456 |
| Jun 8, 2026 | 6.10 | 6.25 | 5.80 | 5.95 | 5.95 | -2.46% | 824,023 |
| Jun 5, 2026 | 6.20 | 6.40 | 6.05 | 6.10 | 6.10 | -1.61% | 3,243,139 |
| Jun 4, 2026 | 6.30 | 6.50 | 6.15 | 6.20 | 6.20 | -0.80% | 568,850 |
| Jun 2, 2026 | 6.10 | 6.30 | 5.90 | 6.25 | 6.25 | 2.46% | 613,747 |
| May 29, 2026 | 5.90 | 6.15 | 5.90 | 6.10 | 6.10 | 2.52% | 1,221,225 |
| May 28, 2026 | 6.05 | 6.10 | 5.75 | 5.95 | 5.95 | 1.71% | 941,389 |
| May 27, 2026 | 5.70 | 5.90 | 5.60 | 5.85 | 5.85 | 3.54% | 1,608,591 |
| May 26, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | - | 525,364 |
| May 25, 2026 | 5.50 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 419,302 |
| May 22, 2026 | 5.15 | 5.60 | 5.10 | 5.50 | 5.50 | 7.84% | 3,316,040 |
| May 21, 2026 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 663,702 |
| May 20, 2026 | 4.92 | 5.15 | 4.74 | 5.15 | 5.15 | 3.41% | 814,211 |
| May 19, 2026 | 5.40 | 5.45 | 4.86 | 4.98 | 4.98 | -7.78% | 690,632 |
| May 18, 2026 | 5.35 | 5.50 | 5.25 | 5.40 | 5.40 | 0.93% | 222,110 |
| May 15, 2026 | 5.50 | 5.60 | 5.25 | 5.35 | 5.35 | -2.73% | 444,380 |
| May 14, 2026 | 5.60 | 5.60 | 5.35 | 5.50 | 5.50 | -2.65% | 591,656 |
| May 13, 2026 | 5.50 | 5.65 | 5.20 | 5.65 | 5.65 | 0.89% | 1,138,116 |
| May 12, 2026 | 5.30 | 5.65 | 5.25 | 5.60 | 5.60 | 5.66% | 1,709,864 |
| May 11, 2026 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | 2,906,961 |
| May 8, 2026 | 5.20 | 5.25 | 4.98 | 5.25 | 5.25 | - | 367,699 |
| May 7, 2026 | 5.30 | 5.30 | 5.05 | 5.25 | 5.25 | -2.78% | 615,309 |
| May 6, 2026 | 5.15 | 5.40 | 5.05 | 5.40 | 5.40 | 4.85% | 7,873,945 |
| May 5, 2026 | 4.46 | 5.15 | 4.36 | 5.15 | 5.15 | 15.47% | 1,641,183 |
| Apr 30, 2026 | 4.68 | 4.74 | 4.34 | 4.46 | 4.46 | -4.70% | 980,341 |
| Apr 29, 2026 | 3.96 | 4.68 | 3.78 | 4.68 | 4.68 | 15.84% | 1,483,709 |
| Apr 28, 2026 | 4.04 | 4.06 | 3.92 | 4.04 | 4.04 | 1.00% | 1,204,002 |
| Apr 27, 2026 | 4.10 | 4.12 | 3.92 | 4.00 | 4.00 | -1.48% | 490,788 |
| Apr 24, 2026 | 3.90 | 4.12 | 3.90 | 4.06 | 4.06 | 4.10% | 517,838 |
| Apr 23, 2026 | 3.92 | 3.94 | 3.82 | 3.90 | 3.90 | -0.51% | 307,678 |
| Apr 22, 2026 | 3.64 | 3.92 | 3.60 | 3.92 | 3.92 | 7.69% | 629,247 |
| Apr 21, 2026 | 3.68 | 3.76 | 3.56 | 3.64 | 3.64 | -1.09% | 468,382 |
| Apr 20, 2026 | 3.60 | 3.68 | 3.58 | 3.68 | 3.68 | 2.79% | 487,270 |
| Apr 17, 2026 | 3.48 | 3.58 | 3.42 | 3.58 | 3.58 | 1.70% | 138,862 |
| Apr 16, 2026 | 3.44 | 3.52 | 3.34 | 3.52 | 3.52 | 2.92% | 271,526 |
| Apr 10, 2026 | 3.34 | 3.44 | 3.32 | 3.42 | 3.42 | 3.01% | 410,297 |
| Apr 9, 2026 | 3.42 | 3.44 | 3.26 | 3.32 | 3.32 | -4.60% | 633,654 |
| Apr 8, 2026 | 3.08 | 3.48 | 3.04 | 3.48 | 3.48 | 11.54% | 21,483,130 |
| Apr 7, 2026 | 2.98 | 3.12 | 2.96 | 3.12 | 3.12 | 4.00% | 55,485 |
| Apr 3, 2026 | 2.80 | 3.00 | 2.74 | 3.00 | 3.00 | 5.63% | 34,762 |
| Apr 2, 2026 | 2.76 | 2.90 | 2.72 | 2.84 | 2.84 | 4.41% | 18,548 |