Sea Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.820 | 3.940 | 3.800 | 3.900 | 2.970 | 4,357,565 |
| 2022-08-05 | 3.820 | 3.840 | 3.800 | 3.840 | 2.925 | 1,577,609 |
| 2022-08-04 | 3.840 | 3.860 | 3.800 | 3.820 | 2.909 | 2,440,807 |
| 2022-08-03 | 3.840 | 3.880 | 3.820 | 3.840 | 2.925 | 1,900,175 |
| 2022-08-02 | 3.880 | 3.900 | 3.820 | 3.840 | 2.925 | 3,212,803 |
| 2022-08-01 | 3.960 | 4.040 | 3.880 | 3.900 | 2.970 | 10,440,501 |
| 2022-07-27 | 3.760 | 3.920 | 3.760 | 3.920 | 2.986 | 6,982,469 |
| 2022-07-26 | 3.840 | 3.860 | 3.780 | 3.780 | 2.879 | 4,043,898 |
| 2022-07-25 | 3.780 | 3.800 | 3.740 | 3.780 | 2.879 | 1,769,429 |
| 2022-07-22 | 3.820 | 3.840 | 3.780 | 3.780 | 2.879 | 1,740,105 |
| 2022-07-21 | 3.820 | 3.860 | 3.800 | 3.800 | 2.894 | 1,600,263 |
| 2022-07-20 | 3.900 | 3.940 | 3.820 | 3.840 | 2.925 | 3,649,233 |
| 2022-07-19 | 3.900 | 4.060 | 3.860 | 3.860 | 2.940 | 16,304,309 |
| 2022-07-18 | 3.780 | 3.860 | 3.720 | 3.820 | 2.909 | 3,142,208 |
| 2022-07-15 | 3.860 | 3.860 | 3.680 | 3.740 | 2.848 | 2,414,537 |
| 2022-07-14 | 3.800 | 3.860 | 3.760 | 3.780 | 2.879 | 1,458,643 |
| 2022-07-12 | 3.820 | 3.860 | 3.800 | 3.820 | 2.909 | 1,027,401 |
| 2022-07-11 | 3.900 | 3.900 | 3.800 | 3.820 | 2.909 | 2,376,554 |
| 2022-07-08 | 4.000 | 4.180 | 3.860 | 3.860 | 2.940 | 18,946,389 |
| 2022-07-07 | 3.820 | 3.840 | 3.660 | 3.820 | 2.909 | 5,494,042 |
| 2022-07-06 | 3.880 | 3.960 | 3.800 | 3.820 | 2.909 | 8,085,230 |
| 2022-07-05 | 4.260 | 4.260 | 3.960 | 4.040 | 3.077 | 6,754,133 |
| 2022-07-04 | 4.360 | 4.380 | 4.160 | 4.180 | 3.184 | 3,277,296 |
| 2022-07-01 | 4.460 | 4.460 | 4.280 | 4.320 | 3.290 | 6,539,394 |
| 2022-06-30 | 4.440 | 4.680 | 4.400 | 4.460 | 3.397 | 27,318,677 |
| 2022-06-29 | 4.400 | 4.400 | 4.320 | 4.360 | 3.321 | 5,715,349 |
| 2022-06-28 | 4.080 | 4.480 | 4.060 | 4.440 | 3.382 | 28,238,848 |
| 2022-06-27 | 4.020 | 4.060 | 3.940 | 4.020 | 3.062 | 5,222,366 |
| 2022-06-24 | 3.940 | 4.000 | 3.900 | 3.960 | 3.016 | 2,520,219 |
| 2022-06-23 | 3.940 | 4.000 | 3.900 | 3.920 | 2.986 | 4,167,306 |
| 2022-06-22 | 4.100 | 4.100 | 3.960 | 3.980 | 3.031 | 4,905,220 |
| 2022-06-21 | 4.040 | 4.160 | 4.040 | 4.140 | 3.153 | 7,456,363 |
| 2022-06-20 | 4.060 | 4.100 | 3.940 | 4.000 | 3.046 | 9,765,905 |
| 2022-06-17 | 4.120 | 4.240 | 4.080 | 4.160 | 3.168 | 9,848,384 |
| 2022-06-16 | 4.620 | 4.700 | 4.280 | 4.280 | 3.260 | 12,683,371 |
| 2022-06-15 | 4.720 | 4.720 | 4.580 | 4.580 | 3.488 | 7,276,093 |
| 2022-06-14 | 4.580 | 4.740 | 4.580 | 4.680 | 3.564 | 10,173,094 |
| 2022-06-13 | 4.740 | 4.760 | 4.520 | 4.560 | 3.473 | 19,846,379 |
| 2022-06-10 | 4.840 | 4.900 | 4.820 | 4.880 | 3.717 | 10,015,605 |
| 2022-06-09 | 4.980 | 5.050 | 4.880 | 4.880 | 3.717 | 37,705,079 |
| 2022-06-08 | 4.900 | 4.960 | 4.840 | 4.920 | 3.747 | 23,572,363 |
| 2022-06-07 | 4.940 | 4.980 | 4.800 | 4.840 | 3.686 | 40,629,838 |
| 2022-06-06 | 4.840 | 5.050 | 4.820 | 5.000 | 3.808 | 38,698,121 |
| 2022-06-02 | 4.780 | 4.880 | 4.720 | 4.760 | 3.625 | 13,883,904 |
| 2022-06-01 | 4.860 | 4.880 | 4.800 | 4.820 | 3.671 | 13,912,416 |
| 2022-05-31 | 4.920 | 4.960 | 4.880 | 4.880 | 3.717 | 28,786,421 |
| 2022-05-30 | 4.940 | 5.050 | 4.820 | 4.820 | 3.671 | 52,073,366 |
| 2022-05-27 | 4.680 | 4.940 | 4.680 | 4.860 | 3.701 | 115,678,192 |
| 2022-05-26 | 4.480 | 4.580 | 4.460 | 4.540 | 3.458 | 15,130,805 |
| 2022-05-25 | 4.500 | 4.600 | 4.420 | 4.440 | 3.382 | 12,603,435 |
| 2022-05-24 | 4.680 | 4.700 | 4.440 | 4.480 | 3.412 | 14,549,323 |
| 2022-05-23 | 4.560 | 4.740 | 4.560 | 4.640 | 3.534 | 10,483,645 |
| 2022-05-20 | 4.780 | 4.780 | 4.540 | 4.580 | 3.488 | 17,464,747 |
| 2022-05-19 | 4.840 | 4.900 | 4.660 | 4.660 | 3.549 | 36,529,812 |
| 2022-05-18 | 4.760 | 5.100 | 4.720 | 5.000 | 3.808 | 52,419,625 |
| 2022-05-17 | 5.300 | 5.350 | 4.820 | 4.860 | 3.701 | 60,152,958 |
| 2022-05-13 | 5.800 | 5.800 | 5.100 | 5.150 | 3.922 | 107,458,033 |
| 2022-05-12 | 5.100 | 5.550 | 4.880 | 5.400 | 4.113 | 134,867,625 |
| 2022-05-11 | 4.740 | 5.300 | 4.660 | 5.300 | 4.037 | 149,005,001 |
| 2022-05-10 | 4.860 | 4.920 | 4.620 | 4.740 | 3.610 | 50,673,812 |
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.