Seagate Technology Holdings plc (BKK:SEAGATE23)
Thailand · Delayed Price · Currency is THB 3.740
+0.200 (5.65%)
At close: Nov 11, 2026
BKK:SEAGATE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.58 | 3.74 | 3.38 | 3.74 | 3.74 | 5.65% | 7,809,156 |
| Nov 10, 2026 | 3.24 | 3.58 | 3.22 | 3.54 | 3.54 | 11.32% | 370,241 |
| Nov 9, 2026 | 3.48 | 3.56 | 3.14 | 3.18 | 3.18 | -7.56% | 3,018,239 |
| Nov 6, 2026 | 3.70 | 3.70 | 3.22 | 3.44 | 3.44 | -7.03% | 5,504,462 |
| Nov 5, 2026 | 4.26 | 4.26 | 3.70 | 3.70 | 3.70 | -13.55% | 716,160 |
| Nov 4, 2026 | 4.24 | 4.38 | 4.04 | 4.28 | 4.28 | 1.42% | 24,718,562 |
| Nov 3, 2026 | 4.64 | 4.64 | 4.16 | 4.22 | 4.22 | -9.05% | 8,810,518 |
| Nov 2, 2026 | 4.58 | 4.76 | 4.40 | 4.64 | 4.64 | 0.43% | 5,882,336 |
| Oct 30, 2026 | 4.74 | 5.05 | 4.62 | 4.62 | 4.62 | -2.12% | 604,129 |
| Oct 29, 2026 | 4.64 | 4.88 | 4.40 | 4.72 | 4.72 | 3.51% | 17,419,447 |
| Oct 28, 2026 | 4.62 | 4.82 | 4.44 | 4.56 | 4.56 | -0.44% | 12,102,113 |
| Oct 27, 2026 | 4.50 | 4.68 | 4.42 | 4.58 | 4.58 | 2.69% | 2,965,973 |
| Oct 26, 2026 | 4.70 | 4.72 | 4.42 | 4.46 | 4.46 | -5.11% | 659,412 |
| Oct 22, 2026 | 4.88 | 4.98 | 4.70 | 4.70 | 4.70 | -2.89% | 6,466,968 |
| Oct 21, 2026 | 4.56 | 4.90 | 4.54 | 4.84 | 4.84 | 6.61% | 456,400 |
| Oct 20, 2026 | 4.60 | 4.72 | 4.54 | 4.54 | 4.54 | -1.30% | 697,983 |
| Oct 19, 2026 | 4.76 | 4.80 | 4.56 | 4.60 | 4.60 | -3.77% | 5,305,145 |
| Oct 15, 2026 | 5.15 | 5.25 | 4.76 | 4.78 | 4.78 | -7.18% | 1,041,040 |
| Oct 14, 2026 | 5.30 | 5.45 | 5.10 | 5.15 | 5.15 | -4.63% | 10,670,007 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 599,769 |
| Oct 9, 2026 | 5.45 | 5.65 | 5.45 | 5.50 | 5.50 | -1.79% | 905,867 |
| Oct 8, 2026 | 5.55 | 5.75 | 5.50 | 5.60 | 5.60 | 0.90% | 1,561,773 |
| Oct 7, 2026 | 5.70 | 6.15 | 5.55 | 5.55 | 5.55 | -9.76% | 15,962,886 |
| Oct 6, 2026 | 6.20 | 6.35 | 6.05 | 6.15 | 6.15 | 1.65% | 9,756,377 |
| Oct 5, 2026 | 6.30 | 6.30 | 5.60 | 6.05 | 6.05 | -8.33% | 13,623,047 |
| Oct 2, 2026 | 6.65 | 6.65 | 6.30 | 6.60 | 6.60 | - | 4,582,231 |
| Oct 1, 2026 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 3.94% | 769,535 |
| Sep 30, 2026 | 6.40 | 6.60 | 6.30 | 6.35 | 6.35 | -3.05% | 337,438 |
| Sep 29, 2026 | 6.40 | 6.55 | 6.10 | 6.55 | 6.55 | 4.80% | 725,771 |
| Sep 28, 2026 | 6.25 | 6.45 | 6.25 | 6.25 | 6.25 | -2.34% | 134,685 |
| Sep 25, 2026 | 6.35 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 1,855,905 |
| Sep 24, 2026 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | 0.07% | 5,261,260 |
| Sep 23, 2026 | 5.95 | 6.45 | 5.95 | 6.30 | 6.30 | 5.88% | 1,715,986 |
| Sep 22, 2026 | 6.15 | 6.30 | 5.95 | 5.95 | 5.95 | -3.25% | 1,391,577 |
| Sep 21, 2026 | 5.65 | 6.15 | 5.55 | 6.15 | 6.15 | 8.85% | 5,350,927 |
| Sep 18, 2026 | 5.55 | 5.70 | 5.45 | 5.65 | 5.65 | 2.73% | 2,804,962 |
| Sep 17, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 6,461,907 |
| Sep 16, 2026 | 5.65 | 5.65 | 5.30 | 5.40 | 5.40 | -2.70% | 1,410,905 |
| Sep 15, 2026 | 5.45 | 5.70 | 5.35 | 5.55 | 5.55 | - | 655,284 |
| Sep 14, 2026 | 6.05 | 6.05 | 5.50 | 5.55 | 5.55 | -6.72% | 3,089,633 |
| Sep 11, 2026 | 6.05 | 6.10 | 5.90 | 5.95 | 5.95 | -3.25% | 4,305,363 |
| Sep 10, 2026 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | -1.60% | 1,428,992 |
| Sep 9, 2026 | 5.90 | 6.35 | 5.90 | 6.25 | 6.25 | 5.93% | 4,076,433 |
| Sep 8, 2026 | 5.75 | 6.05 | 5.75 | 5.90 | 5.90 | 2.61% | 884,651 |
| Sep 7, 2026 | 5.65 | 5.85 | 5.55 | 5.75 | 5.75 | 2.68% | 11,749,123 |
| Sep 4, 2026 | 5.50 | 5.60 | 5.30 | 5.60 | 5.60 | 1.82% | 1,759,526 |
| Sep 3, 2026 | 5.60 | 5.75 | 5.45 | 5.50 | 5.50 | -1.79% | 2,484,698 |
| Sep 2, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | -1.75% | 14,818,295 |
| Sep 1, 2026 | 5.75 | 5.80 | 5.60 | 5.70 | 5.70 | -0.87% | 18,035,114 |
| Aug 31, 2026 | 5.80 | 5.85 | 5.65 | 5.75 | 5.75 | - | 331,359 |