Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.100	3.120	3.060	3.120	2.540	484,321
2023-10-27	3.080	3.100	3.040	3.100	2.524	359,595
2023-10-26	3.140	3.140	3.040	3.060	2.491	482,430
2023-10-25	3.100	3.220	3.080	3.120	2.540	429,735
2023-10-24	3.120	3.120	3.040	3.080	2.508	1,091,101
2023-10-20	3.220	3.220	3.120	3.140	2.556	1,340,440
2023-10-19	3.220	3.220	3.160	3.160	2.573	260,595
2023-10-18	3.180	3.240	3.160	3.220	2.622	1,017,238
2023-10-17	3.160	3.200	3.140	3.160	2.573	442,821
2023-10-16	3.280	3.280	3.160	3.160	2.573	1,120,543
2023-10-12	3.220	3.220	3.160	3.200	2.605	472,110
2023-10-11	3.160	3.220	3.140	3.220	2.622	924,119
2023-10-10	3.240	3.260	3.140	3.140	2.556	2,077,323
2023-10-09	3.320	3.420	3.220	3.220	2.622	9,100,129
2023-10-06	3.100	3.120	3.040	3.040	2.475	792,966
2023-10-05	3.120	3.160	3.080	3.100	2.524	462,191
2023-10-04	3.080	3.160	3.080	3.160	2.573	201,389
2023-10-03	3.160	3.180	3.080	3.120	2.540	980,700
2023-10-02	3.320	3.340	3.200	3.240	2.638	995,563
2023-09-29	3.340	3.360	3.280	3.320	2.703	689,088
2023-09-28	3.380	3.480	3.320	3.320	2.703	4,280,757
2023-09-27	3.300	3.320	3.240	3.300	2.687	875,812
2023-09-26	3.380	3.380	3.280	3.280	2.670	609,261
2023-09-25	3.380	3.400	3.360	3.360	2.736	331,945
2023-09-22	3.340	3.400	3.340	3.380	2.752	456,782
2023-09-21	3.320	3.360	3.300	3.340	2.719	815,819
2023-09-20	3.460	3.500	3.340	3.340	2.719	2,152,474
2023-09-19	3.360	3.460	3.360	3.440	2.801	2,976,037
2023-09-18	3.360	3.400	3.320	3.340	2.719	852,527
2023-09-15	3.340	3.420	3.340	3.360	2.736	3,465,222
2023-09-14	3.300	3.380	3.280	3.320	2.703	3,254,229
2023-09-13	3.340	3.340	3.260	3.260	2.654	1,667,583
2023-09-12	3.220	3.300	3.220	3.280	2.670	473,076
2023-09-11	3.320	3.340	3.200	3.220	2.622	734,471
2023-09-08	3.340	3.340	3.260	3.320	2.703	563,002
2023-09-07	3.400	3.420	3.320	3.320	2.703	1,014,687
2023-09-06	3.300	3.500	3.300	3.360	2.736	6,324,641
2023-09-05	3.240	3.260	3.240	3.240	2.638	500,890
2023-09-04	3.360	3.400	3.260	3.260	2.654	2,913,830
2023-09-01	3.300	3.320	3.240	3.240	2.638	1,274,782
2023-08-31	3.300	3.300	3.220	3.260	2.654	890,431
2023-08-30	3.300	3.340	3.280	3.280	2.670	1,228,104
2023-08-29	3.300	3.300	3.260	3.260	2.654	198,620
2023-08-28	3.340	3.360	3.280	3.280	2.670	523,377
2023-08-25	3.240	3.320	3.200	3.320	2.703	865,430
2023-08-24	3.200	3.280	3.200	3.260	2.654	1,375,824
2023-08-23	3.180	3.200	3.180	3.180	2.589	412,085
2023-08-22	3.200	3.220	3.160	3.180	2.589	363,449
2023-08-21	3.160	3.240	3.160	3.160	2.573	411,309
2023-08-18	3.200	3.200	3.140	3.140	2.556	313,855
2023-08-17	3.140	3.160	3.100	3.160	2.573	229,081
2023-08-16	3.180	3.180	3.120	3.140	2.556	391,124
2023-08-15	3.280	3.280	3.220	3.220	2.622	310,584
2023-08-11	3.260	3.320	3.200	3.280	2.670	830,411
2023-08-10	3.200	3.260	3.120	3.240	2.638	1,061,385
2023-08-09	3.260	3.260	3.160	3.200	2.605	731,700
2023-08-08	3.360	3.360	3.240	3.240	2.638	605,853
2023-08-07	3.340	3.420	3.340	3.340	2.719	1,413,340
2023-08-04	3.320	3.340	3.260	3.300	2.687	1,238,393
2023-08-03	3.280	3.300	3.220	3.260	2.654	1,565,131

← NewerPage 13 of 21 · 1,216 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.