SET · SEAFCO · stock
Seafco Public Company Limited (SEAFCO) stock price history
Every SET trading session of Seafco Public Company Limited from Sep 3, 2004 to Sep 28, 2026: 5,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SEAFCO adjusted close, 2004 to 2026
- THB 6.63
- All time high, 2018
- THB 3.06
- 52 week high, THB 1.81 low
- 5,409
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
SEAFCO key facts
- Seafco Public Company Limited (SEAFCO) closed at THB 2.88 on Sep 28, 2026 on SET.
- SEAFCO's all time high close is THB 6.63, set on Nov 7, 2018; its all time low close is THB 0.2442 on Dec 2, 2008.
- SEAFCO's 52 week range is THB 1.81 to THB 3.06.
- SEAFCO returned +40.0% over the year to Sep 28, 2026 and -20.3% over five years.
- Over ten years SEAFCO returned -0%, -0.0% a year compounded.
- SEAFCO's deepest drawdown was -85.7% from Jul 10, 2007 to Dec 2, 2008.
- DataCedar holds 5,409 daily sessions of SEAFCO history from Sep 3, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SEAFCO price chart, 2004 to 2026
SEAFCO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -0.0% |
| 6 months | +31.7% |
| Year to date | +49.4% |
| 1 year | +40.0% |
| 3 years | +20.9% |
| 5 years | -20.3% |
| 10 years | -0.4% |
| Since Sep 3, 2004 | +314.5% |
| Compound annual growth, 22.1 years | +6.7% |
SEAFCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.63 on Nov 7, 2018
- All time low close
- THB 0.2442 on Dec 2, 2008
- 52 week high
- THB 3.06 on Aug 17, 2026
- 52 week low
- THB 1.81 on Nov 28, 2025
- Deepest drawdown
- -85.7% from Jul 10, 2007 to Dec 2, 2008, recovered Mar 7, 2013
- Best single session
- +18.6% on Dec 12, 2008
- Worst single session
- -18.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2004
- 4.1×
- Best calendar year
- 2014, +113%
- Worst calendar year
- 2008, -56%
SEAFCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Sep 3, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.91 | THB 3.06 | THB 1.82 | THB 2.88 | +49.4% | 179.9M | 186 |
| 2025 | THB 1.86 | THB 2.28 | THB 1.63 | THB 1.93 | +5.6% | 126.2M | 242 |
| 2024 | THB 2.03 | THB 2.32 | THB 1.55 | THB 1.83 | -9.4% | 117.1M | 243 |
| 2023 | THB 2.97 | THB 3.28 | THB 1.97 | THB 2.01 | -32.3% | 169.3M | 243 |
| 2022 | THB 3.77 | THB 3.89 | THB 2.62 | THB 2.97 | -20.5% | 229.7M | 241 |
| 2021 | THB 3.53 | THB 4.28 | THB 3.45 | THB 3.74 | +5.4% | 982.6M | 241 |
| 2020 | THB 4.64 | THB 5.68 | THB 2.69 | THB 3.55 | -22.9% | 1.4B | 243 |
| 2019 | THB 6.19 | THB 6.58 | THB 4.03 | THB 4.61 | -26.1% | 1.3B | 244 |
| 2018 | THB 5.77 | THB 6.77 | THB 5.06 | THB 6.23 | +9.1% | 916.1M | 245 |
| 2017 | THB 3.33 | THB 6.16 | THB 2.92 | THB 5.71 | +71.4% | 1.5B | 242 |
| 2016 | THB 2.62 | THB 3.62 | THB 2.09 | THB 3.33 | +21.8% | 1.5B | 244 |
| 2015 | THB 2.28 | THB 3.63 | THB 2.24 | THB 2.74 | +21.3% | 2.4B | 244 |
| 2014 | THB 1.06 | THB 2.49 | THB 0.9240 | THB 2.25 | +112.6% | 2.4B | 245 |
| 2013 | THB 1.08 | THB 2.12 | THB 1.04 | THB 1.06 | -1.1% | 2.5B | 245 |
| 2012 | THB 0.5752 | THB 1.14 | THB 0.5642 | THB 1.07 | +89.9% | 1.6B | 245 |
| 2011 | THB 0.9342 | THB 0.9433 | THB 0.4323 | THB 0.5642 | -39.0% | 236.6M | 244 |
| 2010 | THB 0.8936 | THB 1.19 | THB 0.6887 | THB 0.9250 | +3.9% | 1.9B | 244 |
| 2009 | THB 0.4305 | THB 0.9859 | THB 0.4161 | THB 0.8900 | +106.7% | 3.4B | 245 |
| 2008 | THB 0.9954 | THB 1.14 | THB 0.2370 | THB 0.4305 | -56.4% | 1.6B | 247 |
| 2007 | THB 1.20 | THB 1.73 | THB 0.8967 | THB 0.9864 | -22.9% | 3.5B | 246 |
| 2006 | THB 0.6491 | THB 1.52 | THB 0.4877 | THB 1.28 | +96.1% | 2.9B | 259 |
| 2005 | THB 0.9546 | THB 1.16 | THB 0.6297 | THB 0.6523 | -31.7% | 1.1B | 245 |
| 2004 | THB 0.8607 | THB 1.10 | THB 0.6635 | THB 0.9546 | n/a | 3.1B | 86 |
SEAFCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.88 | -2.0% |
| August 2026 | THB 2.94 | +7.9% |
| July 2026 | THB 2.73 | -7.9% |
| June 2026 | THB 2.96 | +7.0% |
| May 2026 | THB 2.76 | +19.3% |
| April 2026 | THB 2.32 | +5.0% |
| March 2026 | THB 2.21 | -9.2% |
| February 2026 | THB 2.43 | +32.3% |
| January 2026 | THB 1.83 | -4.8% |
| December 2025 | THB 1.93 | +4.5% |
| November 2025 | THB 1.84 | -11.9% |
| October 2025 | THB 2.09 | -3.4% |
About the SEAFCO data
Daily bars. 5,409 sessions from Sep 3, 2004 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SEAFCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SE SiamEast Solutions Public Company Limited
- SE-ED SE-Education Public Company Limited
- SE-ED-R SE-Education Public Company Limited
- SE-R SiamEast Solutions Public Company Limited
- SEAFCO-R Seafco Public Company Limited
- SEAOIL Sea Oil Public Company Limited
- SEAOIL-R Sea Oil Public Company Limited
- SECURE nForce Secure Public Company Limited
Common questions
SEAFCO share price history
