Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.460	4.640	4.460	4.580	3.488	13,296,960
2022-11-03	4.340	4.560	4.320	4.500	3.427	16,590,325
2022-11-02	4.460	4.520	4.260	4.300	3.275	10,670,912
2022-11-01	4.340	4.400	4.160	4.400	3.351	7,883,926
2022-10-31	4.360	4.440	4.320	4.320	3.290	5,176,702
2022-10-28	4.360	4.440	4.320	4.320	3.290	6,673,483
2022-10-27	4.180	4.400	4.180	4.400	3.351	15,926,101
2022-10-26	4.200	4.200	4.120	4.140	3.153	2,574,679
2022-10-25	4.140	4.220	4.140	4.160	3.168	5,220,300
2022-10-21	4.120	4.200	4.080	4.120	3.138	6,050,811
2022-10-20	4.060	4.140	4.060	4.120	3.138	3,180,634
2022-10-19	4.100	4.160	4.020	4.060	3.092	2,851,633
2022-10-18	4.120	4.120	4.080	4.080	3.107	1,729,313
2022-10-17	4.020	4.120	4.020	4.060	3.092	2,188,143
2022-10-12	4.040	4.100	4.020	4.040	3.077	5,101,588
2022-10-11	4.320	4.340	4.020	4.020	3.062	12,030,901
2022-10-10	4.320	4.460	4.260	4.380	3.336	26,082,496
2022-10-07	4.260	4.300	4.160	4.180	3.184	10,468,325
2022-10-06	4.060	4.280	4.060	4.280	3.260	22,319,946
2022-10-05	4.040	4.120	4.000	4.000	3.046	3,049,846
2022-10-04	4.040	4.040	3.940	3.980	3.031	3,080,898
2022-10-03	4.020	4.100	3.920	3.940	3.001	4,223,573
2022-09-30	4.040	4.080	3.920	3.940	3.001	4,504,279
2022-09-29	4.100	4.160	4.020	4.040	3.077	3,103,063
2022-09-28	4.080	4.100	3.980	4.000	3.046	4,210,651
2022-09-27	4.260	4.280	4.080	4.100	3.123	6,651,466
2022-09-26	4.280	4.280	4.220	4.240	3.229	6,485,019
2022-09-23	4.320	4.420	4.240	4.340	3.305	15,847,467
2022-09-22	4.360	4.360	4.220	4.280	3.260	16,040,469
2022-09-21	4.120	4.420	4.120	4.420	3.366	19,452,927
2022-09-20	4.080	4.220	4.080	4.140	3.153	2,383,317
2022-09-19	4.120	4.160	4.060	4.060	3.092	2,002,467
2022-09-16	4.200	4.220	4.100	4.100	3.123	3,806,131
2022-09-15	4.280	4.320	4.200	4.200	3.199	5,808,758
2022-09-14	4.180	4.260	4.140	4.260	3.244	2,424,914
2022-09-13	4.240	4.260	4.200	4.200	3.199	2,976,538
2022-09-12	4.180	4.240	4.160	4.200	3.199	3,533,410
2022-09-09	4.120	4.160	4.080	4.160	3.168	3,034,815
2022-09-08	4.160	4.220	4.020	4.080	3.107	8,116,854
2022-09-07	4.220	4.260	4.200	4.220	3.214	3,815,943
2022-09-06	4.360	4.360	4.300	4.300	3.275	4,449,948
2022-09-05	4.180	4.300	4.180	4.300	3.275	6,801,526
2022-09-02	4.160	4.180	4.080	4.140	3.153	2,526,877
2022-09-01	4.260	4.280	4.140	4.160	3.168	5,692,816
2022-08-31	4.380	4.420	4.280	4.280	3.260	6,147,301
2022-08-30	4.500	4.580	4.400	4.400	3.351	18,311,552
2022-08-29	4.360	4.460	4.280	4.360	3.321	9,843,643
2022-08-26	4.460	4.460	4.340	4.380	3.336	12,919,029
2022-08-25	4.460	4.680	4.440	4.500	3.427	50,982,208
2022-08-24	4.400	4.440	4.280	4.360	3.321	23,819,648
2022-08-23	4.020	4.480	4.020	4.400	3.351	70,014,592
2022-08-22	4.100	4.100	4.000	4.020	3.062	2,889,504
2022-08-19	4.160	4.180	4.020	4.060	3.092	13,147,371
2022-08-18	3.980	4.160	3.960	4.140	3.153	14,627,701
2022-08-17	4.000	4.020	3.940	3.960	3.016	3,924,145
2022-08-16	4.020	4.080	4.000	4.000	3.046	4,224,613
2022-08-15	4.160	4.240	4.020	4.020	3.062	19,740,321
2022-08-11	4.080	4.220	4.040	4.140	3.153	19,282,155
2022-08-10	4.100	4.160	3.960	4.100	3.123	14,402,091
2022-08-09	3.940	4.080	3.900	4.040	3.077	11,816,821

← NewerPage 17 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.