Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.180	3.420	3.180	3.320	2.703	5,324,382
2023-07-31	3.220	3.240	3.140	3.140	2.556	922,467
2023-07-27	3.160	3.220	3.140	3.200	2.605	1,076,446
2023-07-26	3.180	3.240	3.140	3.140	2.556	1,990,792
2023-07-25	3.100	3.220	3.080	3.200	2.605	5,732,068
2023-07-24	3.100	3.100	3.040	3.040	2.475	375,369
2023-07-21	3.080	3.100	3.060	3.100	2.524	293,120
2023-07-20	3.120	3.120	3.040	3.060	2.491	586,211
2023-07-19	3.080	3.160	3.040	3.100	2.524	824,635
2023-07-18	3.080	3.100	3.060	3.080	2.508	356,731
2023-07-17	3.080	3.100	3.060	3.100	2.524	296,622
2023-07-14	3.060	3.100	3.060	3.080	2.508	470,233
2023-07-13	3.020	3.060	3.020	3.020	2.459	211,052
2023-07-12	3.080	3.140	3.020	3.020	2.459	1,496,454
2023-07-11	3.040	3.060	3.020	3.020	2.459	177,565
2023-07-10	3.060	3.060	3.020	3.020	2.459	388,444
2023-07-07	3.020	3.060	3.000	3.040	2.475	177,331
2023-07-06	3.120	3.140	3.020	3.020	2.459	821,778
2023-07-05	3.100	3.120	3.100	3.100	2.524	520,994
2023-07-04	3.080	3.120	3.080	3.100	2.524	255,628
2023-07-03	3.120	3.120	3.060	3.080	2.508	604,412
2023-06-30	3.080	3.140	3.080	3.100	2.524	447,836
2023-06-29	3.000	3.200	2.980	3.080	2.508	1,703,301
2023-06-28	3.080	3.080	3.000	3.000	2.442	1,094,675
2023-06-27	3.100	3.140	2.960	3.040	2.475	952,995
2023-06-26	3.300	3.400	3.080	3.100	2.524	4,052,027
2023-06-23	3.140	3.600	3.120	3.340	2.719	16,344,090
2023-06-22	3.080	3.080	3.000	3.040	2.475	197,670
2023-06-21	3.120	3.120	3.020	3.020	2.459	603,737
2023-06-20	3.140	3.140	3.120	3.120	2.540	145,325
2023-06-19	3.160	3.160	3.140	3.140	2.556	94,808
2023-06-16	3.160	3.200	3.160	3.160	2.573	191,373
2023-06-15	3.160	3.200	3.140	3.140	2.556	219,803
2023-06-14	3.220	3.220	3.180	3.180	2.589	268,741
2023-06-13	3.200	3.220	3.180	3.180	2.589	238,760
2023-06-12	3.200	3.240	3.200	3.220	2.622	181,475
2023-06-09	3.200	3.240	3.180	3.200	2.605	200,380
2023-06-08	3.240	3.240	3.180	3.200	2.605	336,067
2023-06-07	3.200	3.220	3.180	3.200	2.605	466,681
2023-06-06	3.280	3.320	3.160	3.180	2.589	883,157
2023-06-02	3.100	3.140	3.080	3.140	2.556	354,251
2023-06-01	3.160	3.180	3.120	3.120	2.540	108,765
2023-05-31	3.160	3.200	3.120	3.140	2.556	353,245
2023-05-30	3.220	3.220	3.120	3.120	2.540	213,432
2023-05-29	3.180	3.200	3.180	3.180	2.589	223,122
2023-05-26	3.180	3.200	3.140	3.200	2.605	333,990
2023-05-25	3.320	3.320	3.220	3.220	2.622	408,883
2023-05-24	3.240	3.320	3.200	3.260	2.654	828,422
2023-05-23	3.180	3.200	3.140	3.180	2.589	298,930
2023-05-22	3.200	3.200	3.120	3.160	2.573	318,901
2023-05-19	3.200	3.200	3.160	3.200	2.605	69,461
2023-05-18	3.240	3.280	3.180	3.200	2.605	352,933
2023-05-17	3.240	3.240	3.160	3.160	2.573	141,433
2023-05-16	3.240	3.240	3.200	3.200	2.605	129,807
2023-05-15	3.300	3.300	3.180	3.180	2.589	199,755
2023-05-12	3.360	3.360	3.260	3.280	2.670	103,431
2023-05-11	3.280	3.320	3.280	3.320	2.703	145,820
2023-05-10	3.300	3.320	3.180	3.260	2.654	412,883
2023-05-09	3.260	3.300	3.180	3.280	2.670	607,386
2023-05-08	3.200	3.260	3.180	3.240	2.638	325,900

← NewerPage 14 of 21 · 1,212 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.