Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.940	3.020	2.940	2.960	2.110	1,774,251
2022-02-02	2.960	2.980	2.940	2.940	2.096	705,081
2022-02-01	2.940	2.980	2.920	2.940	2.096	994,759
2022-01-31	2.880	2.960	2.880	2.900	2.067	1,143,922
2022-01-28	2.900	2.940	2.840	2.880	2.053	1,347,925
2022-01-27	3.000	3.000	2.840	2.900	2.067	5,614,364
2022-01-26	3.040	3.060	3.020	3.020	2.153	765,838
2022-01-25	3.020	3.080	3.000	3.020	2.153	2,166,101
2022-01-24	3.120	3.160	3.000	3.020	2.153	5,395,115
2022-01-21	3.160	3.220	3.120	3.140	2.238	2,328,917
2022-01-20	3.380	3.380	3.200	3.200	2.281	8,872,846
2022-01-19	3.220	3.340	3.180	3.320	2.367	13,407,118
2022-01-18	3.180	3.280	3.120	3.200	2.281	8,249,685
2022-01-17	3.200	3.220	3.160	3.180	2.267	1,611,435
2022-01-14	3.220	3.240	3.180	3.200	2.281	6,172,558
2022-01-13	3.260	3.260	3.140	3.240	2.310	17,092,380
2022-01-12	3.100	3.240	3.100	3.240	2.310	25,254,002
2022-01-11	3.040	3.100	3.040	3.060	2.181	2,061,995
2022-01-10	3.100	3.100	3.040	3.040	2.167	930,816
2022-01-07	3.060	3.120	3.040	3.080	2.195	6,827,463
2022-01-06	3.040	3.080	2.980	3.040	2.167	2,769,237
2022-01-05	3.000	3.040	2.980	3.040	2.167	819,996
2022-01-04	3.000	3.000	2.960	2.960	2.110	505,628
2021-12-30	2.980	3.000	2.980	2.980	2.124	81,124
2021-12-29	2.960	2.980	2.940	2.980	2.124	282,852
2021-12-28	2.960	3.000	2.940	2.940	2.096	538,169
2021-12-27	2.960	2.980	2.940	2.960	2.110	197,404
2021-12-24	3.000	3.040	2.960	2.960	2.110	1,024,114
2021-12-23	2.940	3.040	2.940	2.960	2.110	1,020,018
2021-12-22	2.940	2.940	2.900	2.940	2.096	191,488
2021-12-21	2.940	2.980	2.900	2.920	2.081	499,826
2021-12-20	3.000	3.000	2.920	2.920	2.081	1,450,553
2021-12-17	3.040	3.040	3.000	3.000	2.138	642,048
2021-12-16	3.040	3.040	2.980	3.000	2.138	611,328
2021-12-15	3.020	3.100	3.020	3.020	2.153	2,990,990
2021-12-14	3.040	3.060	2.960	3.020	2.153	940,032
2021-12-13	3.040	3.060	3.020	3.020	2.153	443,506
2021-12-09	3.040	3.060	2.980	3.000	2.138	977,010
2021-12-08	2.960	3.060	2.940	3.020	2.153	1,359,644
2021-12-07	2.920	2.960	2.900	2.940	2.096	549,092
2021-12-03	2.920	2.940	2.880	2.900	2.067	513,479
2021-12-02	2.900	2.940	2.880	2.920	2.081	938,098
2021-12-01	2.900	2.940	2.900	2.940	2.096	297,074
2021-11-30	2.960	3.040	2.900	2.900	2.067	2,433,365
2021-11-29	3.040	3.060	2.920	2.980	2.124	2,373,973
2021-11-26	3.100	3.100	3.020	3.040	2.167	2,587,307
2021-11-25	3.180	3.180	3.060	3.100	2.210	1,745,579
2021-11-24	3.140	3.180	3.120	3.160	2.253	1,645,909
2021-11-23	3.180	3.180	3.080	3.120	2.224	1,184,768
2021-11-22	3.160	3.180	3.120	3.140	2.238	1,077,020
2021-11-19	3.140	3.200	3.140	3.160	2.253	1,100,345
2021-11-18	3.200	3.200	3.140	3.140	2.238	491,975
2021-11-17	3.160	3.200	3.080	3.160	2.253	1,308,900
2021-11-16	3.160	3.160	3.120	3.140	2.238	934,002
2021-11-15	3.220	3.260	3.060	3.160	2.253	6,545,636
2021-11-12	3.160	3.220	3.140	3.160	2.253	990,663
2021-11-11	3.160	3.180	3.140	3.160	2.253	1,153,252
2021-11-10	3.060	3.180	3.060	3.160	2.253	2,760,135
2021-11-09	3.020	3.100	3.000	3.100	2.210	1,536,455
2021-11-08	3.100	3.120	3.000	3.020	2.153	2,221,625

← NewerPage 20 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.