Companies/Securities in Focus
     
 
SEAFCO : SEAFCO PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 4.42 4.42 4.38 4.38 -0.02 -0.45 267,200 1,174.63
29/07/2010 4.42 4.44 4.38 4.40 0.00 0.00 599,400 2,638.60
28/07/2010 4.40 4.46 4.40 4.40 -0.06 -1.35 1,097,200 4,849.98
27/07/2010 4.58 4.60 4.46 4.46 -0.10 -2.19 3,000,700 13,579.07
23/07/2010 4.34 4.64 4.34 4.56 +0.24 +5.56 12,048,600 55,221.68
22/07/2010 4.36 4.36 4.32 4.32 0.00 0.00 221,000 959.00
21/07/2010 4.34 4.36 4.32 4.32 +0.02 +0.47 222,800 964.83
20/07/2010 4.30 4.38 4.30 4.30 -0.02 -0.46 234,400 1,018.54
19/07/2010 4.38 4.38 4.32 4.32 -0.04 -0.92 330,500 1,432.75
16/07/2010 4.38 4.38 4.36 4.36 -0.02 -0.46 250,300 1,091.78
15/07/2010 4.38 4.40 4.36 4.38 0.00 0.00 120,500 527.05
14/07/2010 4.40 4.48 4.38 4.38 +0.02 +0.46 555,900 2,449.81
13/07/2010 4.36 4.36 4.34 4.36 0.00 0.00 226,100 983.77
12/07/2010 4.40 4.42 4.36 4.36 -0.04 -0.91 345,900 1,515.09
09/07/2010 4.44 4.44 4.40 4.40 0.00 0.00 126,600 560.35
08/07/2010 4.48 4.48 4.40 4.40 +0.02 +0.46 195,900 870.01
07/07/2010 4.42 4.42 4.36 4.38 -0.04 -0.90 525,200 2,305.08
06/07/2010 4.42 4.42 4.38 4.42 +0.02 +0.45 592,800 2,608.91
05/07/2010 4.44 4.44 4.40 4.40 -0.06 -1.35 436,900 1,930.73
02/07/2010 4.54 4.54 4.44 4.46 +0.04 +0.90 1,027,200 4,602.81
30/06/2010 4.46 4.50 4.42 4.42 0.00 0.00 802,600 3,575.81
29/06/2010 4.46 4.50 4.40 4.42 0.00 0.00 716,600 3,181.55
28/06/2010 4.42 4.46 4.38 4.42 +0.02 +0.45 811,900 3,590.38
25/06/2010 4.40 4.52 4.38 4.40 +0.04 +0.92 2,490,900 11,056.99
24/06/2010 4.54 4.60 4.36 4.36 -0.06 -1.36 5,269,400 23,750.97
23/06/2010 4.18 4.46 4.14 4.42 +0.32 +7.80 5,274,400 22,884.45
22/06/2010 4.20 4.20 4.10 4.10 -0.10 -2.38 1,045,300 4,332.79
21/06/2010 4.22 4.22 4.18 4.20 +0.02 +0.48 639,800 2,693.21
18/06/2010 4.22 4.26 4.18 4.18 0.00 0.00 1,034,700 4,359.01
17/06/2010 4.10 4.24 4.10 4.18 +0.08 +1.95 2,667,700 11,171.53
16/06/2010 4.12 4.16 4.10 4.10 +0.02 +0.49 421,900 1,736.95
15/06/2010 4.14 4.14 4.06 4.08 -0.04 -0.97 980,600 4,026.87
14/06/2010 4.06 4.14 4.06 4.12 +0.06 +1.48 901,600 3,709.28
11/06/2010 4.16 4.16 4.06 4.06 -0.02 -0.49 597,100 2,445.44
10/06/2010 4.00 4.08 4.00 4.08 +0.06 +1.49 354,300 1,428.78
09/06/2010 4.02 4.04 4.02 4.02 -0.06 -1.47 87,600 352.23
08/06/2010 4.10 4.10 4.00 4.08 +0.04 +0.99 86,800 351.74
07/06/2010 4.02 4.04 3.98 4.04 -0.02 -0.49 355,700 1,431.18
04/06/2010 4.10 4.12 4.06 4.06 -0.04 -0.98 309,500 1,266.41
03/06/2010 4.10 4.22 4.06 4.10 +0.12 +3.02 2,007,400 8,307.48
02/06/2010 3.86 3.98 3.86 3.98 +0.14 +3.65 242,500 955.02
01/06/2010 3.86 3.86 3.84 3.84 0.00 0.00 92,000 353.37

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use