Seagate Technology Holdings plc (BKK:SEAGATE23)
Thailand · Delayed Price · Currency is THB 6.05
-0.05 (-0.82%)
Last updated: Jul 13, 2026, 2:13 PM ICT
BKK:SEAGATE23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6.20 | 6.50 | 6.00 | 6.10 | 6.10 | -0.81% | 671,744 |
| Jul 9, 2026 | 6.00 | 6.15 | 5.55 | 6.15 | 6.15 | 11.82% | 543,934 |
| Jul 8, 2026 | 5.70 | 5.95 | 5.45 | 5.50 | 5.50 | -3.51% | 1,142,842 |
| Jul 7, 2026 | 5.90 | 6.15 | 5.70 | 5.70 | 5.70 | -3.39% | 545,483 |
| Jul 6, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | 5.36% | 292,762 |
| Jul 3, 2026 | 5.70 | 6.45 | 5.55 | 5.60 | 5.60 | -8.20% | 1,684,244 |
| Jul 2, 2026 | 6.55 | 6.55 | 6.10 | 6.10 | 6.10 | -7.58% | 880,682 |
| Jul 1, 2026 | 6.70 | 6.90 | 6.50 | 6.60 | 6.60 | - | 834,848 |
| Jun 30, 2026 | 6.75 | 6.85 | 6.10 | 6.60 | 6.60 | 4.76% | 1,928,676 |
| Jun 29, 2026 | 6.90 | 6.90 | 6.25 | 6.30 | 6.30 | -8.03% | 1,661,168 |
| Jun 26, 2026 | 7.55 | 7.80 | 6.85 | 6.85 | 6.85 | -8.67% | 2,123,740 |
| Jun 25, 2026 | 7.35 | 7.55 | 6.65 | 7.50 | 7.50 | 2.04% | 1,718,655 |
| Jun 24, 2026 | 7.05 | 7.35 | 6.80 | 7.35 | 7.35 | 3.58% | 621,161 |
| Jun 23, 2026 | 7.40 | 7.70 | 6.90 | 7.10 | 7.10 | -7.79% | 2,363,097 |
| 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 | 7.20 | 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 | 6.80 | 7.30 | 6.75 | 7.30 | 7.30 | 8.96% | 1,869,107 |
| Jun 15, 2026 | 6.00 | 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 |