Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	3.060	3.100	3.060	3.080	2.996	214,024
2026-01-19	3.040	3.080	3.040	3.060	2.977	295,481
2026-01-16	3.040	3.040	3.020	3.020	2.938	359,552
2026-01-15	3.020	3.040	3.000	3.020	2.938	137,450
2026-01-14	2.980	3.040	2.980	3.020	2.938	122,860
2026-01-13	3.060	3.060	2.980	3.020	2.938	518,948
2026-01-12	3.020	3.040	3.000	3.020	2.938	112,719
2026-01-09	3.040	3.060	3.020	3.020	2.938	289,249
2026-01-08	3.040	3.040	3.020	3.040	2.957	296,668
2026-01-07	3.000	3.040	3.000	3.040	2.957	599,727
2026-01-06	3.000	3.020	2.980	3.000	2.919	256,588
2026-01-05	2.980	3.020	2.980	3.000	2.919	177,736
2025-12-30	2.980	3.020	2.960	2.980	2.899	151,000
2025-12-29	3.040	3.040	2.980	2.980	2.899	29,907
2025-12-26	2.980	3.000	2.960	2.980	2.899	63,907
2025-12-25	3.000	3.000	2.980	2.980	2.899	99,876
2025-12-24	2.980	3.020	2.980	3.000	2.919	82,711
2025-12-23	2.960	3.020	2.960	2.980	2.899	267,336
2025-12-22	2.980	3.000	2.980	2.980	2.899	65,846
2025-12-19	2.940	2.980	2.940	2.980	2.899	49,290
2025-12-18	2.960	2.980	2.940	2.940	2.860	192,052
2025-12-17	2.980	3.000	2.960	2.960	2.880	221,880
2025-12-16	2.980	2.980	2.980	2.980	2.899	126,500
2025-12-15	3.000	3.000	2.980	2.980	2.899	122,800
2025-12-12	3.000	3.020	2.980	3.000	2.919	89,473
2025-12-11	2.960	3.020	2.960	3.000	2.919	427,661
2025-12-09	2.940	2.960	2.920	2.940	2.860	162,149
2025-12-08	2.980	2.980	2.900	2.940	2.860	329,893
2025-12-04	3.000	3.000	2.920	2.940	2.860	488,153
2025-12-03	3.000	3.020	2.960	3.000	2.919	66,085
2025-12-02	3.040	3.040	2.980	2.980	2.899	616,272
2025-12-01	3.060	3.060	3.000	3.040	2.957	210,560
2025-11-28	2.960	3.020	2.960	3.000	2.919	389,542
2025-11-27	3.080	3.080	3.000	3.040	2.881	739,235
2025-11-26	3.100	3.100	3.020	3.080	2.919	420,553
2025-11-25	3.020	3.080	3.000	3.060	2.900	476,144
2025-11-24	2.980	3.020	2.960	3.000	2.843	427,500
2025-11-21	3.060	3.060	2.960	2.960	2.805	734,502
2025-11-20	3.020	3.080	2.960	3.060	2.900	890,931
2025-11-19	2.840	2.940	2.840	2.920	2.767	1,756,199
2025-11-18	2.860	2.860	2.760	2.820	2.672	982,024
2025-11-17	2.960	2.960	2.840	2.880	2.729	1,059,722
2025-11-14	3.040	3.040	2.980	3.000	2.843	596,524
2025-11-13	3.180	3.180	3.020	3.020	2.862	1,091,544
2025-11-12	3.080	3.160	3.080	3.080	2.919	2,184,612
2025-11-11	2.920	3.060	2.920	3.020	2.862	1,929,026
2025-11-10	2.900	2.920	2.880	2.920	2.767	555,335
2025-11-07	2.900	2.900	2.840	2.880	2.729	298,312
2025-11-06	2.920	2.920	2.880	2.900	2.748	216,367
2025-11-05	2.900	2.920	2.900	2.900	2.748	250,724
2025-11-04	2.960	2.960	2.880	2.900	2.748	1,489,421
2025-11-03	2.800	2.940	2.780	2.900	2.748	1,892,456
2025-10-31	2.740	2.820	2.720	2.800	2.653	752,568
2025-10-30	2.700	2.740	2.680	2.720	2.577	332,705
2025-10-29	2.700	2.720	2.680	2.700	2.558	350,916
2025-10-28	2.660	2.700	2.640	2.680	2.540	201,300
2025-10-27	2.700	2.720	2.680	2.680	2.540	226,299
2025-10-24	2.700	2.760	2.700	2.700	2.558	372,921
2025-10-22	2.680	2.720	2.660	2.700	2.558	260,531
2025-10-21	2.700	2.700	2.680	2.700	2.558	65,482

← NewerPage 4 of 5 · 241 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.