Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.740	5.150	4.720	4.960	3.778	118,079,358
2022-05-06	4.340	4.840	4.340	4.800	3.656	100,717,325
2022-05-05	4.540	4.560	4.320	4.400	3.351	34,952,427
2022-05-03	4.620	4.960	4.000	4.300	3.275	159,711,050
2022-04-29	4.300	4.560	4.280	4.460	3.397	73,862,183
2022-04-28	4.200	4.360	4.180	4.260	3.244	11,953,173
2022-04-27	4.200	4.360	4.160	4.200	3.199	14,481,173
2022-04-26	4.180	4.240	4.060	4.080	3.107	3,661,547
2022-04-25	4.100	4.280	4.100	4.180	3.184	3,549,227
2022-04-22	4.360	4.400	4.220	4.240	3.229	5,009,387
2022-04-21	4.480	4.500	4.300	4.340	3.305	10,385,387
2022-04-20	4.480	4.600	4.400	4.460	3.397	50,797,758
2022-04-19	4.400	4.520	4.280	4.500	3.427	20,088,000
2022-04-18	4.100	4.760	4.100	4.380	3.336	99,201,917
2022-04-12	3.880	3.960	3.840	3.840	2.925	9,305,920
2022-04-11	3.960	4.120	3.880	3.920	2.986	14,934,400
2022-04-08	4.380	4.380	4.100	4.120	3.138	11,197,760
2022-04-07	4.540	4.560	4.300	4.380	3.336	10,135,787
2022-04-05	4.620	4.660	4.540	4.540	3.458	5,307,307
2022-04-04	4.640	4.660	4.540	4.540	3.458	4,622,827
2022-04-01	4.600	4.740	4.580	4.600	3.503	11,858,667
2022-03-31	4.780	4.800	4.560	4.600	3.503	14,585,387
2022-03-30	5.000	5.050	4.720	4.760	3.625	38,429,546
2022-03-29	4.880	5.350	4.840	5.100	3.884	62,661,654
2022-03-28	4.760	4.980	4.760	4.900	3.732	34,076,373
2022-03-25	4.780	4.840	4.700	4.780	3.641	11,653,867
2022-03-24	4.900	4.920	4.740	4.800	3.656	10,221,238
2022-03-23	4.860	4.940	4.720	4.780	3.641	19,567,541
2022-03-22	5.000	5.100	4.840	4.840	3.686	28,957,227
2022-03-21	4.560	5.050	4.540	4.880	3.717	44,913,491
2022-03-18	4.860	4.960	4.700	4.700	3.350	41,474,049
2022-03-17	4.700	4.700	4.480	4.700	3.350	16,197,973
2022-03-16	4.660	4.740	4.620	4.660	3.322	7,174,940
2022-03-15	4.800	4.900	4.600	4.600	3.279	24,604,787
2022-03-14	4.780	5.000	4.740	4.860	3.464	39,097,005
2022-03-11	4.860	5.050	4.700	4.760	3.393	43,840,737
2022-03-10	4.520	5.050	4.440	4.920	3.507	79,749,805
2022-03-09	5.100	5.150	4.800	4.800	3.422	40,304,187
2022-03-08	5.250	5.450	4.740	4.940	3.521	87,381,333
2022-03-07	5.050	5.750	4.900	5.150	3.671	228,588,765
2022-03-04	4.760	5.450	4.620	4.620	3.293	227,423,680
2022-03-03	3.840	4.860	3.820	4.860	3.464	196,143,129
2022-03-02	4.000	4.100	3.720	3.740	2.666	102,640,649
2022-03-01	3.480	3.820	3.420	3.820	2.723	78,254,311
2022-02-28	3.300	3.720	3.280	3.620	2.580	136,985,031
2022-02-25	3.180	3.220	3.120	3.180	2.267	12,588,828
2022-02-24	3.060	3.300	3.060	3.300	2.352	61,734,911
2022-02-23	3.080	3.100	3.040	3.080	2.195	1,709,739
2022-02-22	2.940	3.140	2.920	3.080	2.195	9,520,469
2022-02-21	3.000	3.020	2.960	2.960	2.110	1,036,743
2022-02-18	3.040	3.040	2.980	3.020	2.153	1,534,180
2022-02-17	3.040	3.080	3.040	3.040	2.167	1,177,145
2022-02-15	3.160	3.160	3.040	3.060	2.181	2,663,652
2022-02-14	2.960	3.180	2.960	3.100	2.210	12,463,445
2022-02-11	2.920	2.980	2.920	2.960	2.110	481,621
2022-02-10	2.960	2.980	2.920	2.940	2.096	623,275
2022-02-09	3.000	3.040	2.940	2.940	2.096	1,790,976
2022-02-08	3.040	3.040	3.000	3.000	2.138	571,961
2022-02-07	3.020	3.060	3.000	3.020	2.153	1,073,835
2022-02-04	2.980	3.080	2.980	3.000	2.138	3,724,174

← NewerPage 19 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.