Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.060	4.080	4.040	4.080	3.107	357,760
2023-01-31	4.060	4.060	4.040	4.040	3.077	279,498
2023-01-30	4.060	4.060	4.040	4.060	3.092	407,029
2023-01-27	4.060	4.080	4.040	4.080	3.107	466,454
2023-01-26	4.100	4.100	4.020	4.020	3.062	1,024,320
2023-01-25	4.100	4.120	4.060	4.080	3.107	493,913
2023-01-24	4.140	4.140	4.100	4.100	3.123	429,773
2023-01-23	4.100	4.140	4.100	4.120	3.138	569,108
2023-01-20	4.140	4.160	4.100	4.100	3.123	466,348
2023-01-19	4.180	4.180	4.140	4.160	3.168	266,766
2023-01-18	4.140	4.200	4.140	4.180	3.184	2,271,970
2023-01-17	4.140	4.140	4.100	4.100	3.123	223,255
2023-01-16	4.080	4.180	4.080	4.140	3.153	1,828,083
2023-01-13	4.120	4.140	4.060	4.080	3.107	657,200
2023-01-12	4.120	4.140	4.100	4.120	3.138	337,694
2023-01-11	4.120	4.140	4.080	4.100	3.123	793,844
2023-01-10	4.060	4.200	4.040	4.120	3.138	1,083,205
2023-01-09	4.060	4.080	4.040	4.060	3.092	403,410
2023-01-06	4.080	4.100	4.040	4.040	3.077	473,758
2023-01-05	4.040	4.100	4.040	4.080	3.107	398,379
2023-01-04	4.120	4.120	4.040	4.040	3.077	993,601
2023-01-03	4.140	4.160	4.100	4.140	3.153	645,803
2022-12-30	4.160	4.160	4.100	4.120	3.138	457,056
2022-12-29	4.180	4.180	4.140	4.160	3.168	338,396
2022-12-28	4.220	4.220	4.160	4.160	3.168	354,243
2022-12-27	4.200	4.220	4.160	4.200	3.199	796,826
2022-12-26	4.120	4.180	4.120	4.180	3.184	511,178
2022-12-23	4.160	4.160	4.120	4.120	3.138	214,970
2022-12-22	4.180	4.180	4.140	4.160	3.168	600,923
2022-12-21	4.160	4.160	4.100	4.140	3.153	350,566
2022-12-20	4.160	4.160	4.120	4.140	3.153	705,339
2022-12-19	4.140	4.200	4.120	4.160	3.168	471,722
2022-12-16	4.160	4.200	4.140	4.140	3.153	703,246
2022-12-15	4.220	4.240	4.160	4.160	3.168	1,018,997
2022-12-14	4.280	4.280	4.200	4.220	3.214	933,153
2022-12-13	4.300	4.300	4.240	4.240	3.229	982,164
2022-12-09	4.220	4.320	4.200	4.260	3.244	4,682,533
2022-12-08	4.200	4.200	4.180	4.200	3.199	420,678
2022-12-07	4.100	4.320	4.100	4.200	3.199	4,881,212
2022-12-06	4.220	4.220	4.120	4.140	3.153	2,451,005
2022-12-02	4.280	4.300	4.240	4.260	3.244	789,164
2022-12-01	4.320	4.340	4.280	4.280	3.260	940,610
2022-11-30	4.240	4.300	4.240	4.280	3.260	1,079,322
2022-11-29	4.220	4.260	4.220	4.240	3.229	624,362
2022-11-28	4.280	4.280	4.200	4.240	3.229	1,336,484
2022-11-25	4.300	4.300	4.240	4.300	3.275	822,378
2022-11-24	4.320	4.340	4.280	4.300	3.275	1,152,974
2022-11-23	4.280	4.380	4.280	4.360	3.321	2,610,222
2022-11-22	4.260	4.280	4.260	4.260	3.244	589,470
2022-11-21	4.260	4.280	4.240	4.260	3.244	1,154,985
2022-11-18	4.380	4.380	4.280	4.280	3.260	1,855,092
2022-11-17	4.280	4.380	4.240	4.380	3.336	2,848,732
2022-11-16	4.260	4.360	4.260	4.300	3.275	2,285,347
2022-11-15	4.320	4.380	4.220	4.260	3.244	4,679,010
2022-11-14	4.580	4.620	4.320	4.320	3.290	15,644,555
2022-11-11	4.400	4.540	4.320	4.540	3.458	5,206,043
2022-11-10	4.380	4.400	4.280	4.340	3.305	4,285,275
2022-11-09	4.560	4.560	4.400	4.400	3.351	4,892,885
2022-11-08	4.700	4.720	4.520	4.580	3.488	7,004,422
2022-11-07	4.620	4.680	4.540	4.640	3.534	8,351,489

← NewerPage 16 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.