Seagate Technology Holdings plc (BKK:SEAGATE23)
Thailand · Delayed Price · Currency is THB 5.95
+0.20 (3.48%)
At close: Aug 21, 2026
BKK:SEAGATE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.90 | 5.95 | 5.60 | 5.95 | 5.95 | 3.48% | 952,119 |
| Aug 20, 2026 | 5.80 | 6.35 | 5.75 | 5.75 | 5.75 | -8.00% | 1,349,592 |
| Aug 19, 2026 | 6.45 | 6.55 | 6.05 | 6.25 | 6.25 | -2.34% | 1,426,282 |
| Aug 18, 2026 | 6.90 | 7.00 | 6.40 | 6.40 | 6.40 | -6.57% | 958,278 |
| Aug 17, 2026 | 6.50 | 6.95 | 6.40 | 6.85 | 6.85 | 5.38% | 2,341,312 |
| Aug 14, 2026 | 6.05 | 6.50 | 6.00 | 6.50 | 6.50 | 9.24% | 1,254,519 |
| Aug 13, 2026 | 5.60 | 6.10 | 5.50 | 5.95 | 5.95 | 7.21% | 1,087,139 |
| Aug 11, 2026 | 5.60 | 5.65 | 5.45 | 5.55 | 5.55 | -1.77% | 1,569,613 |
| Aug 10, 2026 | 6.00 | 6.05 | 5.25 | 5.65 | 5.65 | -5.83% | 6,465,546 |
| Aug 7, 2026 | 5.55 | 6.05 | 5.30 | 6.00 | 6.00 | 8.11% | 3,925,389 |
| Aug 6, 2026 | 5.75 | 6.10 | 5.50 | 5.55 | 5.55 | -4.31% | 3,025,312 |
| Aug 5, 2026 | 6.10 | 6.15 | 5.75 | 5.80 | 5.80 | -0.85% | 3,291,532 |
| Aug 4, 2026 | 5.75 | 5.95 | 5.50 | 5.85 | 5.85 | -0.85% | 1,013,291 |
| Aug 3, 2026 | 6.25 | 6.40 | 5.85 | 5.90 | 5.90 | -3.28% | 3,192,237 |
| Jul 31, 2026 | 5.55 | 6.30 | 5.55 | 6.10 | 6.10 | 11.93% | 4,015,334 |
| Jul 30, 2026 | 6.20 | 6.20 | 5.30 | 5.45 | 5.45 | -12.10% | 1,133,841 |
| Jul 27, 2026 | 6.35 | 6.40 | 5.90 | 6.20 | 6.20 | -1.59% | 1,327,850 |
| Jul 24, 2026 | 6.55 | 6.60 | 6.30 | 6.30 | 6.30 | -4.55% | 1,313,121 |
| Jul 23, 2026 | 6.10 | 6.60 | 6.00 | 6.60 | 6.60 | 7.32% | 1,414,937 |
| Jul 22, 2026 | 5.95 | 6.35 | 5.95 | 6.15 | 6.15 | 5.13% | 1,023,894 |
| Jul 21, 2026 | 5.80 | 5.95 | 5.60 | 5.85 | 5.85 | 4.46% | 1,161,351 |
| Jul 20, 2026 | 5.10 | 5.70 | 4.94 | 5.60 | 5.60 | 12.45% | 678,145 |
| Jul 17, 2026 | 5.45 | 5.60 | 4.90 | 4.98 | 4.98 | -10.27% | 1,174,842 |
| Jul 16, 2026 | 6.20 | 6.25 | 5.55 | 5.55 | 5.55 | -9.76% | 1,284,346 |
| Jul 15, 2026 | 6.20 | 6.35 | 6.10 | 6.15 | 6.15 | - | 330,001 |
| Jul 14, 2026 | 6.10 | 6.20 | 5.85 | 6.15 | 6.15 | 2.50% | 799,092 |
| Jul 13, 2026 | 6.15 | 6.40 | 6.00 | 6.00 | 6.00 | -1.64% | 366,841 |
| Jul 10, 2026 | 6.20 | 6.50 | 6.00 | 6.10 | 6.10 | -0.81% | 671,744 |
| Jul 9, 2026 | 5.55 | 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 | 6.20 | 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 | 6.65 | 6.90 | 6.50 | 6.60 | 6.60 | - | 834,848 |
| Jun 30, 2026 | 6.30 | 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 | 3.60% | 621,161 |
| Jun 23, 2026 | 7.65 | 7.70 | 6.90 | 7.10 | 7.09 | -7.79% | 2,363,097 |
| Jun 22, 2026 | 7.45 | 7.75 | 7.35 | 7.70 | 7.69 | 4.05% | 946,649 |
| Jun 19, 2026 | 7.60 | 7.85 | 7.25 | 7.40 | 7.39 | -2.63% | 1,068,558 |
| Jun 18, 2026 | 7.20 | 7.60 | 7.10 | 7.60 | 7.59 | 5.56% | 1,286,519 |
| Jun 17, 2026 | 7.35 | 7.45 | 6.90 | 7.20 | 7.19 | -1.37% | 1,319,108 |
| Jun 16, 2026 | 6.80 | 7.30 | 6.75 | 7.30 | 7.29 | 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 |