Seagate Technology Holdings plc (BKK:SEAGATE80)
Thailand · Delayed Price · Currency is THB 1.840
-0.130 (-6.60%)
At close: Nov 6, 2026
BKK:SEAGATE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.96 | 1.99 | 1.72 | 1.84 | 1.84 | -6.60% | 143,757 |
| Nov 5, 2026 | 2.28 | 2.28 | 1.97 | 1.97 | 1.97 | -14.35% | 1,349,436 |
| Nov 4, 2026 | 2.26 | 2.34 | 2.18 | 2.30 | 2.30 | 2.68% | 212,795 |
| Nov 3, 2026 | 2.46 | 2.46 | 2.20 | 2.24 | 2.24 | -9.68% | 533,113 |
| Nov 2, 2026 | 2.44 | 2.52 | 2.36 | 2.48 | 2.48 | - | 276,522 |
| Oct 30, 2026 | 2.54 | 2.68 | 2.46 | 2.48 | 2.48 | -2.36% | 205,722 |
| Oct 29, 2026 | 2.44 | 2.60 | 2.34 | 2.54 | 2.54 | 5.83% | 1,044,870 |
| Oct 28, 2026 | 2.46 | 2.58 | 2.36 | 2.40 | 2.40 | -1.64% | 673,912 |
| Oct 27, 2026 | 2.42 | 2.50 | 2.36 | 2.44 | 2.44 | 2.52% | 95,117 |
| Oct 26, 2026 | 2.52 | 2.52 | 2.36 | 2.38 | 2.38 | -4.80% | 511,776 |
| Oct 22, 2026 | 2.60 | 2.66 | 2.50 | 2.50 | 2.50 | -2.34% | 82,579 |
| Oct 21, 2026 | 2.40 | 2.60 | 2.40 | 2.56 | 2.56 | 6.67% | 111,242 |
| Oct 20, 2026 | 2.44 | 2.50 | 2.40 | 2.40 | 2.40 | -1.64% | 254,966 |
| Oct 19, 2026 | 2.54 | 2.56 | 2.42 | 2.44 | 2.44 | -3.94% | 278,250 |
| Oct 15, 2026 | 2.62 | 2.82 | 2.54 | 2.54 | 2.54 | -7.97% | 541,681 |
| Oct 14, 2026 | 2.80 | 2.88 | 2.74 | 2.76 | 2.76 | -4.17% | 342,928 |
| Oct 12, 2026 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -2.04% | 542,405 |
| Oct 9, 2026 | 2.90 | 3.00 | 2.90 | 2.94 | 2.94 | -2.00% | 937,976 |
| Oct 8, 2026 | 2.98 | 3.04 | 2.94 | 3.00 | 3.00 | 0.67% | 1,122,604 |
| Oct 7, 2026 | 3.24 | 3.26 | 2.96 | 2.98 | 2.98 | -8.02% | 4,300,727 |
| Oct 6, 2026 | 3.24 | 3.38 | 3.24 | 3.24 | 3.24 | - | 1,989,939 |
| Oct 5, 2026 | 3.14 | 3.24 | 2.96 | 3.24 | 3.24 | -7.43% | 4,984,329 |
| Oct 2, 2026 | 3.48 | 3.54 | 3.38 | 3.50 | 3.50 | - | 335,574 |
| Oct 1, 2026 | 3.44 | 3.54 | 3.44 | 3.50 | 3.50 | 2.34% | 150,770 |
| Sep 30, 2026 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -1.72% | 155,181 |
| Sep 29, 2026 | 3.38 | 3.48 | 3.30 | 3.48 | 3.48 | 3.57% | 113,404 |
| Sep 28, 2026 | 3.44 | 3.44 | 3.32 | 3.36 | 3.36 | -2.33% | 165,233 |
| Sep 25, 2026 | 3.40 | 3.44 | 3.38 | 3.44 | 3.44 | 3.61% | 74,070 |
| Sep 24, 2026 | 3.36 | 3.44 | 3.30 | 3.32 | 3.32 | -1.70% | 221,172 |
| Sep 23, 2026 | 3.20 | 3.42 | 3.18 | 3.38 | 3.38 | 5.63% | 149,111 |
| Sep 22, 2026 | 3.26 | 3.30 | 3.18 | 3.20 | 3.20 | -1.84% | 112,912 |
| Sep 21, 2026 | 3.00 | 3.26 | 3.00 | 3.26 | 3.26 | 8.67% | 517,373 |
| Sep 18, 2026 | 2.98 | 3.04 | 2.90 | 3.00 | 3.00 | 1.35% | 435,980 |
| Sep 17, 2026 | 2.92 | 2.96 | 2.88 | 2.96 | 2.96 | 2.07% | 114,442 |
| Sep 16, 2026 | 3.02 | 3.02 | 2.82 | 2.90 | 2.90 | -3.33% | 63,735 |
| Sep 15, 2026 | 2.90 | 3.02 | 2.86 | 3.00 | 3.00 | 2.04% | 19,938 |
| Sep 14, 2026 | 3.22 | 3.22 | 2.94 | 2.94 | 2.94 | -8.70% | 74,276 |
| Sep 11, 2026 | 3.22 | 3.22 | 3.12 | 3.22 | 3.22 | -1.23% | 84,150 |
| Sep 10, 2026 | 3.28 | 3.34 | 3.20 | 3.26 | 3.26 | -1.81% | 36,040 |