Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.920	2.980	2.920	2.980	2.426	77,500
2024-01-24	2.880	3.000	2.880	2.960	2.410	65,890
2024-01-23	2.960	2.960	2.880	2.880	2.345	159,174
2024-01-22	3.020	3.020	2.960	2.960	2.410	12,422
2024-01-19	3.000	3.020	2.980	2.980	2.426	85,167
2024-01-18	2.960	2.980	2.960	2.980	2.426	17,700
2024-01-17	2.960	2.980	2.960	2.960	2.410	135,900
2024-01-16	2.980	3.000	2.960	2.980	2.426	47,750
2024-01-15	3.020	3.020	2.980	2.980	2.426	94,447
2024-01-12	2.980	3.000	2.980	3.000	2.442	84,446
2024-01-11	3.020	3.020	2.960	3.000	2.442	65,865
2024-01-10	3.000	3.000	2.940	3.000	2.442	135,273
2024-01-09	3.000	3.040	2.960	2.960	2.410	252,654
2024-01-08	3.060	3.060	3.020	3.040	2.475	211,549
2024-01-05	2.980	3.060	2.980	3.040	2.475	530,139
2024-01-04	3.000	3.020	2.980	2.980	2.426	87,411
2024-01-03	3.000	3.000	2.960	3.000	2.442	240,169
2024-01-02	2.920	3.020	2.920	3.000	2.442	283,281
2023-12-28	2.880	2.960	2.880	2.940	2.394	208,914
2023-12-27	2.820	2.980	2.820	2.940	2.394	231,939
2023-12-26	2.820	2.860	2.820	2.840	2.312	150,637
2023-12-25	2.880	2.900	2.840	2.840	2.312	52,229
2023-12-22	2.920	2.920	2.860	2.880	2.345	155,300
2023-12-21	2.900	2.920	2.860	2.900	2.361	68,801
2023-12-20	2.980	2.980	2.900	2.900	2.361	94,005
2023-12-19	2.860	2.940	2.820	2.900	2.361	610,277
2023-12-18	2.760	2.820	2.740	2.800	2.280	324,705
2023-12-15	2.760	2.820	2.740	2.740	2.231	234,757
2023-12-14	2.700	2.760	2.700	2.740	2.231	159,448
2023-12-13	2.820	2.820	2.700	2.700	2.198	390,538
2023-12-12	2.860	2.860	2.800	2.800	2.280	236,878
2023-12-08	2.860	2.880	2.840	2.840	2.312	129,013
2023-12-07	2.880	2.900	2.840	2.840	2.312	1,380,931
2023-12-06	2.940	2.980	2.900	2.940	2.394	228,910
2023-12-04	2.960	2.980	2.940	2.960	2.410	79,003
2023-12-01	2.980	2.980	2.940	2.980	2.426	140,304
2023-11-30	3.020	3.020	2.960	2.980	2.426	112,676
2023-11-29	3.000	3.000	2.960	2.980	2.426	69,904
2023-11-28	2.980	3.000	2.960	3.000	2.442	89,466
2023-11-27	2.980	3.000	2.960	2.960	2.410	86,900
2023-11-24	3.000	3.000	2.960	2.980	2.426	157,839
2023-11-23	2.980	3.000	2.940	2.960	2.410	98,516
2023-11-22	3.000	3.000	2.960	3.000	2.442	75,468
2023-11-21	3.000	3.020	2.980	3.000	2.442	93,196
2023-11-20	2.980	3.020	2.980	3.000	2.442	61,617
2023-11-17	2.980	3.000	2.960	3.000	2.442	119,736
2023-11-16	3.000	3.000	2.960	3.000	2.442	186,010
2023-11-15	3.000	3.020	2.980	3.000	2.442	510,953
2023-11-14	3.040	3.040	2.960	3.000	2.442	217,133
2023-11-13	3.060	3.060	2.940	2.980	2.426	558,936
2023-11-10	3.060	3.080	3.040	3.040	2.475	269,000
2023-11-09	3.100	3.100	3.020	3.060	2.491	1,053,611
2023-11-08	3.100	3.120	3.100	3.100	2.524	136,700
2023-11-07	3.120	3.140	3.100	3.140	2.556	193,551
2023-11-06	3.120	3.140	3.080	3.140	2.556	315,551
2023-11-03	3.120	3.160	3.120	3.120	2.540	594,200
2023-11-02	3.080	3.140	3.040	3.120	2.540	762,775
2023-11-01	3.080	3.080	3.040	3.080	2.508	223,148
2023-10-31	3.140	3.140	3.060	3.080	2.508	285,700
2023-10-30	3.100	3.120	3.060	3.120	2.540	484,321

← NewerPage 12 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.