Sea Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.000 | 3.020 | 2.980 | 3.000 | 2.612 | 445,816 |
| 2024-04-24 | 3.020 | 3.020 | 3.000 | 3.020 | 2.629 | 368,248 |
| 2024-04-23 | 3.040 | 3.040 | 3.000 | 3.000 | 2.612 | 359,660 |
| 2024-04-22 | 3.020 | 3.040 | 2.980 | 3.020 | 2.629 | 908,022 |
| 2024-04-19 | 3.060 | 3.180 | 3.000 | 3.000 | 2.612 | 9,053,319 |
| 2024-04-18 | 3.080 | 3.100 | 2.980 | 2.980 | 2.595 | 972,886 |
| 2024-04-17 | 3.080 | 3.160 | 3.040 | 3.100 | 2.699 | 1,311,640 |
| 2024-04-11 | 3.060 | 3.080 | 3.040 | 3.080 | 2.682 | 741,106 |
| 2024-04-10 | 3.080 | 3.080 | 3.040 | 3.080 | 2.682 | 345,119 |
| 2024-04-09 | 3.080 | 3.100 | 3.080 | 3.080 | 2.682 | 357,193 |
| 2024-04-05 | 3.080 | 3.120 | 3.060 | 3.080 | 2.682 | 2,017,917 |
| 2024-04-04 | 3.020 | 3.080 | 2.980 | 3.080 | 2.682 | 1,277,142 |
| 2024-04-03 | 3.020 | 3.060 | 3.000 | 3.000 | 2.612 | 640,214 |
| 2024-04-02 | 3.000 | 3.000 | 2.960 | 3.000 | 2.612 | 248,791 |
| 2024-04-01 | 3.020 | 3.020 | 2.980 | 2.980 | 2.595 | 168,713 |
| 2024-03-29 | 3.060 | 3.060 | 2.980 | 3.000 | 2.612 | 581,672 |
| 2024-03-28 | 3.060 | 3.080 | 3.020 | 3.020 | 2.629 | 234,760 |
| 2024-03-27 | 3.000 | 3.120 | 3.000 | 3.060 | 2.664 | 891,036 |
| 2024-03-26 | 3.020 | 3.040 | 3.000 | 3.000 | 2.612 | 132,123 |
| 2024-03-25 | 3.020 | 3.040 | 2.980 | 3.000 | 2.612 | 268,180 |
| 2024-03-22 | 3.100 | 3.120 | 3.020 | 3.020 | 2.629 | 599,993 |
| 2024-03-21 | 3.180 | 3.180 | 3.080 | 3.080 | 2.682 | 1,066,855 |
| 2024-03-20 | 3.100 | 3.380 | 3.080 | 3.120 | 2.717 | 4,909,386 |
| 2024-03-19 | 3.060 | 3.120 | 3.060 | 3.080 | 2.682 | 974,940 |
| 2024-03-18 | 2.980 | 3.480 | 2.960 | 3.040 | 2.647 | 8,063,022 |
| 2024-03-15 | 2.960 | 2.980 | 2.940 | 2.960 | 2.577 | 214,801 |
| 2024-03-14 | 2.900 | 2.960 | 2.880 | 2.960 | 2.577 | 700,802 |
| 2024-03-13 | 3.060 | 3.080 | 3.040 | 3.080 | 2.508 | 535,283 |
| 2024-03-12 | 3.060 | 3.060 | 3.040 | 3.060 | 2.491 | 108,325 |
| 2024-03-11 | 3.100 | 3.100 | 3.060 | 3.060 | 2.491 | 171,423 |
| 2024-03-08 | 3.060 | 3.080 | 3.040 | 3.080 | 2.508 | 334,135 |
| 2024-03-07 | 3.040 | 3.060 | 3.020 | 3.060 | 2.491 | 769,257 |
| 2024-03-06 | 3.000 | 3.020 | 2.980 | 3.020 | 2.459 | 103,560 |
| 2024-03-05 | 2.980 | 3.000 | 2.980 | 2.980 | 2.426 | 117,359 |
| 2024-03-04 | 3.020 | 3.040 | 2.980 | 3.000 | 2.442 | 221,292 |
| 2024-03-01 | 3.040 | 3.040 | 2.980 | 3.000 | 2.442 | 197,844 |
| 2024-02-29 | 3.040 | 3.040 | 2.980 | 3.000 | 2.442 | 311,610 |
| 2024-02-28 | 3.020 | 3.040 | 3.000 | 3.000 | 2.442 | 140,336 |
| 2024-02-27 | 3.020 | 3.040 | 3.020 | 3.020 | 2.459 | 443,433 |
| 2024-02-23 | 3.000 | 3.040 | 2.980 | 3.040 | 2.475 | 672,393 |
| 2024-02-22 | 3.000 | 3.000 | 2.940 | 2.980 | 2.426 | 266,975 |
| 2024-02-21 | 2.860 | 2.940 | 2.800 | 2.940 | 2.394 | 290,995 |
| 2024-02-20 | 2.920 | 2.940 | 2.900 | 2.900 | 2.361 | 98,605 |
| 2024-02-19 | 2.920 | 2.940 | 2.920 | 2.920 | 2.377 | 11,323 |
| 2024-02-16 | 2.920 | 2.980 | 2.920 | 2.920 | 2.377 | 31,800 |
| 2024-02-15 | 2.940 | 2.940 | 2.940 | 2.940 | 2.394 | 6,500 |
| 2024-02-14 | 2.920 | 2.940 | 2.920 | 2.920 | 2.377 | 56,708 |
| 2024-02-13 | 2.960 | 2.960 | 2.900 | 2.940 | 2.394 | 157,645 |
| 2024-02-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.394 | 40,135 |
| 2024-02-09 | 2.960 | 2.980 | 2.940 | 2.940 | 2.394 | 111,474 |
| 2024-02-08 | 2.960 | 2.960 | 2.920 | 2.960 | 2.410 | 13,806 |
| 2024-02-07 | 2.960 | 2.960 | 2.920 | 2.960 | 2.410 | 137,450 |
| 2024-02-06 | 2.860 | 2.940 | 2.840 | 2.940 | 2.394 | 123,513 |
| 2024-02-05 | 2.980 | 2.980 | 2.900 | 2.900 | 2.361 | 29,400 |
| 2024-02-02 | 2.960 | 2.980 | 2.920 | 2.940 | 2.394 | 139,355 |
| 2024-02-01 | 2.860 | 2.960 | 2.840 | 2.920 | 2.377 | 12,210 |
| 2024-01-31 | 2.940 | 2.960 | 2.920 | 2.940 | 2.394 | 34,135 |
| 2024-01-30 | 2.920 | 2.960 | 2.920 | 2.960 | 2.410 | 65,368 |
| 2024-01-29 | 3.000 | 3.000 | 2.940 | 2.960 | 2.410 | 344,572 |
| 2024-01-26 | 2.960 | 2.980 | 2.940 | 2.960 | 2.410 | 142,216 |
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.