Seagate Technology Holdings plc (BKK:SEAGATE23)
Thailand · Delayed Price · Currency is THB 6.60
+0.25 (3.94%)
Last updated: Oct 1, 2026, 4:28 PM ICT
BKK:SEAGATE23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 6.05 | 6.10 | 5.60 | 5.75 | 5.75 | -4.17% | 794,764 |
| Aug 27, 2026 | 5.60 | 6.05 | 5.60 | 6.00 | 6.00 | 8.11% | 509,769 |
| Aug 26, 2026 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | -1.77% | 184,262 |
| Aug 25, 2026 | 5.60 | 5.65 | 5.30 | 5.65 | 5.65 | 0.89% | 611,727 |
| Aug 24, 2026 | 5.95 | 5.95 | 5.55 | 5.60 | 5.60 | -5.88% | 572,628 |
| Aug 21, 2026 | 5.75 | 5.95 | 5.60 | 5.95 | 5.95 | 3.48% | 952,119 |
| Aug 20, 2026 | 6.20 | 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 |