Sea Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.300 | 3.340 | 3.240 | 3.320 | 3.320 | 558,480 |
| 2026-04-17 | 3.300 | 3.340 | 3.260 | 3.260 | 3.260 | 315,710 |
| 2026-04-16 | 3.280 | 3.300 | 3.220 | 3.280 | 3.280 | 473,469 |
| 2026-04-10 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 348,045 |
| 2026-04-09 | 3.260 | 3.320 | 3.200 | 3.260 | 3.260 | 845,776 |
| 2026-04-08 | 3.380 | 3.400 | 3.240 | 3.280 | 3.280 | 2,237,817 |
| 2026-04-07 | 3.520 | 3.560 | 3.480 | 3.480 | 3.480 | 995,358 |
| 2026-04-03 | 3.600 | 3.640 | 3.520 | 3.520 | 3.520 | 1,286,498 |
| 2026-04-02 | 3.440 | 3.540 | 3.400 | 3.540 | 3.540 | 1,294,025 |
| 2026-04-01 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 438,800 |
| 2026-03-31 | 3.500 | 3.520 | 3.420 | 3.420 | 3.420 | 598,415 |
| 2026-03-30 | 3.500 | 3.540 | 3.460 | 3.500 | 3.500 | 816,145 |
| 2026-03-27 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 607,350 |
| 2026-03-26 | 3.560 | 3.560 | 3.400 | 3.440 | 3.440 | 1,214,621 |
| 2026-03-25 | 3.360 | 3.480 | 3.360 | 3.400 | 3.400 | 714,830 |
| 2026-03-24 | 3.560 | 3.560 | 3.420 | 3.420 | 3.420 | 514,494 |
| 2026-03-23 | 3.640 | 3.680 | 3.460 | 3.480 | 3.480 | 1,708,161 |
| 2026-03-20 | 3.660 | 3.720 | 3.600 | 3.640 | 3.640 | 984,833 |
| 2026-03-19 | 3.740 | 3.760 | 3.640 | 3.660 | 3.660 | 1,206,754 |
| 2026-03-18 | 3.720 | 3.720 | 3.660 | 3.660 | 3.660 | 831,488 |
| 2026-03-17 | 3.720 | 3.760 | 3.640 | 3.740 | 3.740 | 1,546,714 |
| 2026-03-16 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 1,829,851 |
| 2026-03-13 | 3.760 | 3.880 | 3.740 | 3.740 | 3.740 | 4,718,943 |
| 2026-03-12 | 3.840 | 3.840 | 3.680 | 3.720 | 3.720 | 3,219,094 |
| 2026-03-11 | 3.620 | 3.840 | 3.580 | 3.840 | 3.840 | 2,946,093 |
| 2026-03-10 | 3.680 | 3.740 | 3.580 | 3.680 | 3.580 | 3,794,485 |
| 2026-03-09 | 4.200 | 4.220 | 3.800 | 3.800 | 3.697 | 12,201,710 |
| 2026-03-06 | 3.780 | 4.100 | 3.760 | 3.940 | 3.833 | 11,745,260 |
| 2026-03-05 | 3.700 | 3.800 | 3.540 | 3.620 | 3.522 | 2,533,738 |
| 2026-03-04 | 4.120 | 4.240 | 3.400 | 3.620 | 3.522 | 10,956,940 |
| 2026-03-02 | 3.780 | 4.120 | 3.700 | 3.880 | 3.775 | 10,423,630 |
| 2026-02-27 | 3.300 | 3.540 | 3.280 | 3.500 | 3.405 | 754,574 |
| 2026-02-26 | 3.240 | 3.280 | 3.200 | 3.280 | 3.191 | 652,870 |
| 2026-02-25 | 3.440 | 3.440 | 3.140 | 3.220 | 3.133 | 1,972,640 |
| 2026-02-24 | 3.620 | 3.640 | 3.520 | 3.600 | 3.502 | 434,721 |
| 2026-02-23 | 3.660 | 3.700 | 3.600 | 3.620 | 3.522 | 452,792 |
| 2026-02-20 | 3.780 | 3.780 | 3.620 | 3.720 | 3.619 | 839,168 |
| 2026-02-19 | 3.700 | 3.780 | 3.700 | 3.760 | 3.658 | 501,677 |
| 2026-02-18 | 3.720 | 3.820 | 3.700 | 3.720 | 3.619 | 852,770 |
| 2026-02-17 | 3.700 | 3.700 | 3.660 | 3.680 | 3.580 | 957,570 |
| 2026-02-16 | 3.400 | 3.660 | 3.400 | 3.660 | 3.561 | 1,815,157 |
| 2026-02-13 | 3.280 | 3.400 | 3.280 | 3.380 | 3.288 | 1,366,560 |
| 2026-02-12 | 3.240 | 3.260 | 3.220 | 3.260 | 3.171 | 525,898 |
| 2026-02-11 | 3.140 | 3.200 | 3.140 | 3.180 | 3.094 | 1,239,565 |
| 2026-02-10 | 3.120 | 3.140 | 3.100 | 3.120 | 3.035 | 386,492 |
| 2026-02-09 | 3.060 | 3.140 | 3.060 | 3.120 | 3.035 | 946,800 |
| 2026-02-06 | 3.060 | 3.080 | 3.040 | 3.080 | 2.996 | 168,202 |
| 2026-02-05 | 3.060 | 3.080 | 3.060 | 3.060 | 2.977 | 267,341 |
| 2026-02-04 | 3.060 | 3.080 | 3.060 | 3.060 | 2.977 | 157,651 |
| 2026-02-03 | 3.040 | 3.100 | 3.040 | 3.060 | 2.977 | 200,200 |
| 2026-02-02 | 3.060 | 3.060 | 3.040 | 3.060 | 2.977 | 242,203 |
| 2026-01-30 | 3.060 | 3.060 | 3.040 | 3.060 | 2.977 | 100,747 |
| 2026-01-29 | 3.100 | 3.100 | 3.040 | 3.080 | 2.996 | 298,545 |
| 2026-01-28 | 3.100 | 3.100 | 3.060 | 3.060 | 2.977 | 208,681 |
| 2026-01-27 | 3.080 | 3.100 | 3.060 | 3.080 | 2.996 | 141,821 |
| 2026-01-26 | 3.060 | 3.100 | 3.040 | 3.080 | 2.996 | 255,508 |
| 2026-01-23 | 3.040 | 3.080 | 3.040 | 3.080 | 2.996 | 30,936 |
| 2026-01-22 | 3.100 | 3.100 | 3.040 | 3.040 | 2.957 | 190,394 |
| 2026-01-21 | 3.080 | 3.100 | 3.060 | 3.060 | 2.977 | 222,576 |
| 2026-01-20 | 3.060 | 3.100 | 3.060 | 3.080 | 2.996 | 214,024 |
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.