Sea Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.220 | 3.260 | 3.200 | 3.240 | 3.240 | 316,933 |
| 2026-07-16 | 3.200 | 3.220 | 3.160 | 3.180 | 3.180 | 469,333 |
| 2026-07-15 | 3.220 | 3.220 | 3.160 | 3.180 | 3.180 | 645,269 |
| 2026-07-14 | 3.160 | 3.220 | 3.160 | 3.180 | 3.180 | 936,619 |
| 2026-07-13 | 3.160 | 3.180 | 3.140 | 3.140 | 3.140 | 284,026 |
| 2026-07-10 | 3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 267,616 |
| 2026-07-09 | 3.160 | 3.180 | 3.120 | 3.120 | 3.120 | 990,413 |
| 2026-07-08 | 3.120 | 3.280 | 3.120 | 3.220 | 3.220 | 2,148,228 |
| 2026-07-07 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 131,500 |
| 2026-07-06 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 181,779 |
| 2026-07-03 | 3.100 | 3.120 | 3.080 | 3.120 | 3.120 | 269,711 |
| 2026-07-02 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 195,764 |
| 2026-07-01 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 83,326 |
| 2026-06-30 | 3.120 | 3.140 | 3.100 | 3.100 | 3.100 | 258,412 |
| 2026-06-29 | 3.140 | 3.160 | 3.120 | 3.140 | 3.140 | 325,086 |
| 2026-06-26 | 3.100 | 3.160 | 3.100 | 3.100 | 3.100 | 344,021 |
| 2026-06-25 | 3.100 | 3.140 | 3.100 | 3.100 | 3.100 | 73,343 |
| 2026-06-24 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 88,299 |
| 2026-06-23 | 3.120 | 3.160 | 3.100 | 3.100 | 3.100 | 292,909 |
| 2026-06-22 | 3.100 | 3.160 | 3.100 | 3.140 | 3.140 | 193,246 |
| 2026-06-19 | 3.120 | 3.140 | 3.080 | 3.100 | 3.100 | 193,672 |
| 2026-06-18 | 3.140 | 3.140 | 3.080 | 3.100 | 3.100 | 385,284 |
| 2026-06-17 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 131,299 |
| 2026-06-16 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 646,358 |
| 2026-06-15 | 3.120 | 3.140 | 3.060 | 3.080 | 3.080 | 1,230,395 |
| 2026-06-12 | 3.160 | 3.160 | 3.120 | 3.120 | 3.120 | 342,918 |
| 2026-06-11 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 504,787 |
| 2026-06-10 | 3.160 | 3.180 | 3.120 | 3.120 | 3.120 | 283,472 |
| 2026-06-09 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 108,791 |
| 2026-06-08 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 201,849 |
| 2026-06-05 | 3.160 | 3.180 | 3.140 | 3.160 | 3.160 | 294,850 |
| 2026-06-04 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 422,919 |
| 2026-06-02 | 3.120 | 3.180 | 3.120 | 3.160 | 3.160 | 345,797 |
| 2026-05-29 | 3.160 | 3.160 | 3.080 | 3.120 | 3.120 | 851,396 |
| 2026-05-28 | 3.160 | 3.180 | 3.100 | 3.120 | 3.120 | 1,161,171 |
| 2026-05-27 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 720,607 |
| 2026-05-26 | 3.200 | 3.220 | 3.120 | 3.160 | 3.160 | 661,660 |
| 2026-05-25 | 3.220 | 3.260 | 3.180 | 3.200 | 3.200 | 443,585 |
| 2026-05-22 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 120,744 |
| 2026-05-21 | 3.220 | 3.240 | 3.180 | 3.200 | 3.200 | 368,994 |
| 2026-05-20 | 3.260 | 3.280 | 3.120 | 3.200 | 3.200 | 1,082,949 |
| 2026-05-19 | 3.260 | 3.280 | 3.240 | 3.260 | 3.260 | 298,353 |
| 2026-05-18 | 3.280 | 3.360 | 3.260 | 3.260 | 3.260 | 836,706 |
| 2026-05-15 | 3.460 | 3.460 | 3.260 | 3.300 | 3.300 | 1,150,017 |
| 2026-05-14 | 3.400 | 3.460 | 3.340 | 3.380 | 3.380 | 114,726 |
| 2026-05-13 | 3.340 | 3.440 | 3.340 | 3.360 | 3.360 | 178,588 |
| 2026-05-12 | 3.440 | 3.440 | 3.280 | 3.340 | 3.340 | 674,873 |
| 2026-05-11 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 421,033 |
| 2026-05-08 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 153,900 |
| 2026-05-07 | 3.480 | 3.500 | 3.440 | 3.460 | 3.460 | 678,206 |
| 2026-05-06 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 369,241 |
| 2026-05-05 | 3.520 | 3.540 | 3.460 | 3.480 | 3.480 | 424,287 |
| 2026-04-30 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 494,970 |
| 2026-04-29 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 1,869,231 |
| 2026-04-28 | 3.340 | 3.380 | 3.260 | 3.360 | 3.360 | 1,143,257 |
| 2026-04-27 | 3.280 | 3.400 | 3.280 | 3.320 | 3.320 | 1,242,688 |
| 2026-04-24 | 3.280 | 3.280 | 3.240 | 3.280 | 3.280 | 521,570 |
| 2026-04-23 | 3.300 | 3.300 | 3.240 | 3.240 | 3.240 | 450,496 |
| 2026-04-22 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 273,517 |
| 2026-04-21 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 75,486 |
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.