Skip to main content
Seafco PCL (BKK:SEAFCO)
Thailand flag Thailand · Delayed Price · Currency is THB
2.380
-0.040 (-1.65%)
Mar 9, 2026, 4:39 PM ICT

Seafco PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.082.382.082.382.38-1.65%1,416,670
Mar 6, 20262.462.462.422.422.42-2.42%1,297,807
Mar 5, 20262.402.482.322.482.482.48%2,344,192
Mar 4, 20262.202.422.182.422.420.83%3,908,099
Mar 2, 20262.482.582.402.402.40-8.40%2,427,300
Feb 27, 20262.642.682.622.622.62-1.50%1,817,990
Feb 26, 20262.422.662.402.662.6612.71%9,502,510
Feb 25, 20262.322.362.302.362.362.61%1,137,670
Feb 24, 20262.242.302.162.302.301.77%1,460,804
Feb 23, 20262.282.302.222.262.26-0.88%1,034,737
Feb 20, 20262.382.382.242.282.28-4.20%1,988,627
Feb 19, 20262.322.382.302.382.385.31%1,373,202
Feb 18, 20262.322.342.262.262.26-2.59%666,472
Feb 17, 20262.262.322.222.322.322.65%1,073,848
Feb 16, 20262.282.322.262.262.26-0.88%499,454
Feb 13, 20262.282.302.262.282.28-1,262,931
Feb 12, 20262.202.282.182.282.285.56%2,793,837
Feb 11, 20262.202.222.142.162.16-0.92%1,125,526
Feb 10, 20262.102.202.102.182.183.81%2,167,031
Feb 9, 20262.022.102.022.102.103.96%1,524,518
Feb 6, 20262.022.021.992.022.02-317,182
Feb 5, 20262.002.021.982.022.02-184,383
Feb 4, 20262.002.021.972.022.021.00%398,723
Feb 3, 20261.982.001.982.002.001.01%313,974
Feb 2, 20261.971.981.961.981.98-217,218
Jan 30, 20261.981.981.971.981.98-418,670
Jan 29, 20261.991.991.971.981.98-0.50%219,620
Jan 28, 20261.982.021.961.991.991.02%1,412,969
Jan 27, 20261.981.991.961.971.97-1.01%1,237,170
Jan 26, 20261.991.991.971.991.990.51%373,225
Jan 23, 20261.981.991.971.981.98-181,368
Jan 22, 20261.991.991.971.981.98-378,653
Jan 21, 20261.991.991.971.981.980.51%549,420
Jan 20, 20261.991.991.971.971.97-1.01%823,009
Jan 19, 20261.981.991.971.991.99-282,020
Jan 16, 20261.991.991.971.991.99-639,460
Jan 15, 20261.991.991.971.991.99-457,490
Jan 14, 20261.991.991.971.991.99-657,276
Jan 13, 20262.002.001.971.991.99-0.50%595,701
Jan 12, 20262.002.021.982.002.00-213,707
Jan 9, 20262.022.022.002.002.00-0.99%199,103
Jan 8, 20262.022.022.002.022.02-381,046
Jan 7, 20262.022.022.002.022.02-394,240
Jan 6, 20262.022.021.992.022.021.00%392,850
Jan 5, 20262.062.082.002.002.00-3.85%755,011
Dec 30, 20251.992.081.992.082.084.52%830,142
Dec 29, 20251.991.991.981.991.990.51%115,023
Dec 26, 20251.982.001.981.981.980.51%317,020
Dec 25, 20251.992.001.971.971.97-1.50%649,989
Dec 24, 20251.992.021.992.002.00-349,815
Dec 23, 20251.982.001.982.002.000.50%479,811
Dec 22, 20252.002.001.981.991.99-130,330
Dec 19, 20252.002.001.991.991.99-0.50%10,809
Dec 18, 20251.972.001.972.002.000.50%101,236
Dec 17, 20251.992.001.991.991.99-131,231
Dec 16, 20251.981.991.971.991.99-183,051
Dec 15, 20251.981.991.971.991.990.51%289,782
Dec 12, 20252.022.021.961.981.98-1.00%329,909
Dec 11, 20252.022.041.992.002.000.50%323,109
Dec 9, 20251.982.001.971.991.990.51%199,223
Dec 8, 20252.002.001.981.981.98-1.00%616,741
Dec 4, 20252.022.022.002.002.00-0.99%148,940
Dec 3, 20252.022.062.022.022.02-0.98%154,106
Dec 2, 20252.082.082.022.042.04-236,415
Dec 1, 20252.002.042.002.042.042.51%332,256
Nov 28, 20251.962.001.951.991.992.05%409,311
Nov 27, 20252.002.021.951.951.95-2.01%639,809
Nov 26, 20252.002.001.971.991.990.51%95,412
Nov 25, 20251.992.021.971.981.98-0.50%357,803
Nov 24, 20252.022.041.981.991.99-2.45%501,582
Nov 21, 20252.042.042.022.042.04-1.92%242,700
Nov 20, 20252.082.082.062.082.080.97%549,712
Nov 19, 20252.062.102.042.062.06-0.96%183,230
Nov 18, 20252.122.142.062.082.08-1.89%714,729
Nov 17, 20252.082.122.022.122.123.92%410,948
Nov 14, 20252.082.122.002.042.04-2.86%498,081
Nov 13, 20252.242.242.042.102.10-6.25%2,593,645
Nov 12, 20252.222.242.182.242.241.82%535,500
Nov 11, 20252.222.222.182.202.20-1,007,639
Nov 10, 20252.182.222.182.202.20-292,086
Nov 7, 20252.202.222.162.202.200.92%237,800
Nov 6, 20252.202.222.162.182.18-1.80%433,831
Nov 5, 20252.282.282.182.222.22-1.77%1,024,133
Nov 4, 20252.262.302.262.262.260.89%280,285
Nov 3, 20252.262.302.242.242.24-0.88%412,402
Oct 31, 20252.202.262.202.262.260.89%218,241
Oct 30, 20252.202.242.182.242.24-215,310
Oct 29, 20252.262.262.182.242.24-0.88%523,066
Oct 28, 20252.262.262.182.262.26-782,387
Oct 27, 20252.222.302.222.262.260.89%64,201
Oct 24, 20252.242.262.202.242.241.82%47,010
Oct 22, 20252.162.282.162.202.20-323,250
Oct 21, 20252.262.262.142.202.20-2.65%1,235,357
Oct 20, 20252.282.302.262.262.26-506,271
Oct 17, 20252.302.302.242.262.26-0.88%533,418
Oct 16, 20252.382.382.282.282.28-4.20%988,102
Oct 15, 20252.322.382.262.382.384.39%693,815
Oct 14, 20252.302.342.262.282.28-3.39%421,713
Oct 10, 20252.342.362.322.362.360.85%534,521
Oct 9, 20252.342.342.302.342.341.74%712,370