Seagate Technology Holdings plc (BKK:SEAGATE23)
Thailand · Delayed Price · Currency is THB 3.900
-0.020 (-0.51%)
At close: Apr 23, 2026
BKK:SEAGATE23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.90 | 3.94 | 3.82 | 3.90 | 3.90 | -0.51% | 307,678 |
| Apr 22, 2026 | 3.82 | 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 | 3.64 | 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 | 3.44 | 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 | 3.32 | 3.48 | 3.04 | 3.48 | 3.48 | 11.54% | 21,483,139 |
| Apr 7, 2026 | 3.12 | 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 |