Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.160	3.200	3.060	3.140	2.556	519,301
2023-05-02	3.340	3.360	3.120	3.180	2.589	482,157
2023-04-28	3.400	3.440	3.320	3.320	2.703	580,484
2023-04-27	3.460	3.460	3.360	3.380	2.752	268,701
2023-04-26	3.400	3.460	3.340	3.440	2.801	436,039
2023-04-25	3.520	3.520	3.360	3.360	2.736	607,204
2023-04-24	3.560	3.560	3.440	3.460	2.817	216,491
2023-04-21	3.560	3.580	3.500	3.520	2.866	513,918
2023-04-20	3.700	3.720	3.520	3.540	2.882	743,354
2023-04-19	3.840	3.880	3.640	3.660	2.980	2,196,365
2023-04-18	3.940	3.940	3.800	3.820	3.110	2,450,096
2023-04-17	4.000	4.000	3.920	3.960	3.224	1,152,200
2023-04-12	3.960	4.120	3.960	3.980	3.240	5,627,018
2023-04-11	3.920	3.920	3.860	3.880	3.159	555,711
2023-04-10	3.880	3.900	3.700	3.900	3.175	1,619,535
2023-04-07	3.840	3.940	3.820	3.920	3.191	3,658,556
2023-04-05	4.020	4.040	3.780	3.840	3.126	3,738,313
2023-04-04	4.180	4.180	3.940	4.040	3.289	7,258,515
2023-04-03	3.580	4.240	3.580	4.100	3.338	18,779,211
2023-03-31	3.400	3.400	3.360	3.360	2.736	70,336
2023-03-30	3.400	3.400	3.380	3.380	2.752	73,800
2023-03-29	3.420	3.440	3.380	3.380	2.752	195,907
2023-03-28	3.400	3.460	3.400	3.400	2.768	351,936
2023-03-27	3.360	3.380	3.340	3.380	2.752	76,536
2023-03-24	3.380	3.380	3.360	3.380	2.752	31,200
2023-03-23	3.400	3.400	3.320	3.380	2.752	197,700
2023-03-22	3.420	3.420	3.380	3.400	2.768	122,013
2023-03-21	3.400	3.400	3.280	3.360	2.736	212,716
2023-03-20	3.440	3.460	3.300	3.360	2.736	175,929
2023-03-17	3.460	3.480	3.420	3.480	2.833	116,332
2023-03-16	3.480	3.540	3.380	3.440	2.801	205,649
2023-03-15	3.340	3.660	3.340	3.560	2.898	436,056
2023-03-14	3.800	3.800	3.660	3.660	2.788	564,233
2023-03-13	3.740	3.760	3.680	3.720	2.833	177,341
2023-03-10	3.720	3.800	3.700	3.740	2.848	534,815
2023-03-09	3.740	3.740	3.700	3.740	2.848	152,928
2023-03-08	3.700	3.720	3.660	3.700	2.818	455,428
2023-03-07	3.700	3.740	3.680	3.740	2.848	627,483
2023-03-03	3.800	3.820	3.700	3.700	2.818	761,390
2023-03-02	3.860	3.880	3.780	3.820	2.909	201,721
2023-03-01	3.880	3.900	3.860	3.860	2.940	342,270
2023-02-28	3.900	3.920	3.840	3.900	2.970	237,013
2023-02-27	3.960	3.960	3.880	3.920	2.986	487,790
2023-02-24	3.900	3.960	3.880	3.960	3.016	1,294,026
2023-02-23	3.900	3.900	3.860	3.880	2.955	724,674
2023-02-22	3.900	3.920	3.860	3.900	2.970	496,647
2023-02-21	3.920	3.920	3.880	3.900	2.970	150,092
2023-02-20	3.920	3.940	3.860	3.860	2.940	243,959
2023-02-17	3.880	3.920	3.860	3.920	2.986	286,522
2023-02-16	3.840	3.920	3.840	3.900	2.970	208,096
2023-02-15	3.960	3.980	3.840	3.840	2.925	1,086,149
2023-02-14	4.020	4.060	3.980	3.980	3.031	675,244
2023-02-13	4.000	4.060	4.000	4.040	3.077	211,657
2023-02-10	4.040	4.060	4.020	4.020	3.062	345,600
2023-02-09	4.040	4.060	4.020	4.040	3.077	416,810
2023-02-08	4.080	4.120	4.020	4.020	3.062	677,056
2023-02-07	4.040	4.060	4.020	4.040	3.077	235,140
2023-02-06	4.040	4.060	4.040	4.040	3.077	202,337
2023-02-03	4.080	4.080	4.040	4.040	3.077	465,195
2023-02-02	4.080	4.080	4.060	4.060	3.092	224,494

← NewerPage 15 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.