Sea Oil Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.500	2.500	2.460	2.480	2.159	85,167
2024-07-24	2.480	2.540	2.480	2.480	2.159	108,105
2024-07-23	2.560	2.560	2.540	2.540	2.212	270,645
2024-07-19	2.540	2.560	2.540	2.540	2.212	129,307
2024-07-18	2.540	2.560	2.540	2.560	2.229	144,622
2024-07-17	2.540	2.560	2.520	2.560	2.229	189,471
2024-07-16	2.520	2.540	2.520	2.520	2.194	185,271
2024-07-15	2.540	2.560	2.500	2.520	2.194	123,469
2024-07-12	2.540	2.540	2.520	2.540	2.212	115,160
2024-07-11	2.520	2.560	2.520	2.520	2.194	260,818
2024-07-10	2.540	2.560	2.500	2.500	2.177	409,097
2024-07-09	2.540	2.600	2.540	2.540	2.212	44,323
2024-07-08	2.560	2.580	2.540	2.560	2.229	29,390
2024-07-05	2.520	2.540	2.480	2.540	2.212	65,489
2024-07-04	2.560	2.560	2.520	2.540	2.212	139,629
2024-07-03	2.540	2.560	2.520	2.540	2.212	105,465
2024-07-02	2.620	2.680	2.560	2.560	2.229	391,926
2024-07-01	2.620	2.640	2.580	2.580	2.246	223,802
2024-06-28	2.700	2.700	2.580	2.660	2.316	652,501
2024-06-27	2.720	2.720	2.680	2.680	2.333	149,200
2024-06-26	2.700	2.720	2.700	2.720	2.368	52,866
2024-06-25	2.700	2.740	2.680	2.700	2.351	153,338
2024-06-24	2.700	2.700	2.680	2.680	2.333	79,818
2024-06-21	2.700	2.720	2.680	2.700	2.351	280,441
2024-06-20	2.720	2.720	2.680	2.700	2.351	397,287
2024-06-19	2.800	2.800	2.700	2.700	2.351	363,469
2024-06-18	2.820	2.840	2.800	2.800	2.438	75,747
2024-06-17	2.780	2.820	2.780	2.800	2.438	122,811
2024-06-14	2.820	2.820	2.780	2.780	2.421	132,055
2024-06-13	2.820	2.840	2.800	2.800	2.438	49,521
2024-06-12	2.800	2.820	2.800	2.820	2.455	59,018
2024-06-11	2.840	2.840	2.800	2.820	2.455	254,548
2024-06-10	2.900	2.940	2.800	2.840	2.473	1,024,852
2024-06-07	2.880	2.900	2.880	2.880	2.508	105,605
2024-06-06	2.900	2.920	2.880	2.880	2.508	258,260
2024-06-05	2.880	2.920	2.880	2.880	2.508	358,937
2024-06-04	2.920	2.940	2.900	2.920	2.542	229,406
2024-05-31	2.920	2.940	2.920	2.920	2.542	155,082
2024-05-30	2.940	2.960	2.920	2.920	2.542	182,103
2024-05-29	2.940	3.020	2.920	2.940	2.560	1,191,248
2024-05-28	2.920	2.940	2.900	2.920	2.542	152,138
2024-05-27	2.900	2.920	2.900	2.920	2.542	50,368
2024-05-24	2.900	2.920	2.880	2.900	2.525	100,443
2024-05-23	2.920	2.920	2.880	2.920	2.542	429,682
2024-05-21	2.920	2.940	2.900	2.940	2.560	362,801
2024-05-20	2.920	2.960	2.920	2.920	2.542	227,337
2024-05-17	2.920	2.920	2.900	2.920	2.542	68,919
2024-05-16	2.920	2.920	2.900	2.920	2.542	205,300
2024-05-15	2.920	2.940	2.900	2.900	2.525	224,251
2024-05-14	2.920	2.960	2.920	2.940	2.560	160,700
2024-05-13	2.940	3.000	2.920	2.940	2.560	657,400
2024-05-10	2.940	2.960	2.920	2.920	2.542	90,520
2024-05-09	2.940	2.980	2.920	2.940	2.560	411,284
2024-05-08	2.940	2.940	2.920	2.920	2.542	120,426
2024-05-07	2.940	2.940	2.920	2.920	2.542	175,504
2024-05-03	2.920	2.940	2.920	2.940	2.560	117,389
2024-05-02	2.940	2.960	2.920	2.920	2.542	188,661
2024-04-30	2.940	2.980	2.940	2.940	2.560	226,470
2024-04-29	2.940	2.960	2.940	2.940	2.560	380,652
2024-04-26	3.000	3.000	2.960	2.980	2.595	353,272

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.1000 THB
2025-11-28	0.0800 THB
2025-03-07	0.1200 THB
2024-11-27	0.1000 THB
2024-03-14	0.2000 THB
2023-03-15	0.0079 THB
2022-03-21	0.0079 THB
2021-03-08	0.0079 THB
2020-03-16	0.0122 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.