Seagate Technology Holdings plc (BKK:SEAGATE80)
Thailand · Delayed Price · Currency is THB 3.480
+0.120 (3.57%)
Last updated: Sep 29, 2026, 4:11 PM ICT
BKK:SEAGATE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 3.42 | 3.48 | 3.30 | 3.48 | 3.48 | 3.57% | 113,404 |
| Sep 28, 2026 | 3.38 | 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 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | 5.63% | 3,070 |
| 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 |