Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.700	2.720	2.680	2.700	2.558	59,008
2025-10-17	2.720	2.720	2.660	2.680	2.540	192,965
2025-10-16	2.700	2.720	2.680	2.720	2.577	102,202
2025-10-15	2.660	2.700	2.660	2.700	2.558	193,179
2025-10-14	2.660	2.700	2.660	2.660	2.521	126,008
2025-10-10	2.680	2.700	2.680	2.700	2.558	122,750
2025-10-09	2.700	2.700	2.680	2.700	2.558	198,629
2025-10-08	2.720	2.720	2.680	2.680	2.540	108,797
2025-10-07	2.700	2.740	2.700	2.700	2.558	122,458
2025-10-06	2.720	2.740	2.700	2.700	2.558	88,367
2025-10-03	2.720	2.720	2.700	2.700	2.558	201,533
2025-10-02	2.720	2.740	2.700	2.720	2.577	186,210
2025-10-01	2.700	2.740	2.700	2.720	2.577	95,545
2025-09-30	2.760	2.760	2.700	2.700	2.558	233,730
2025-09-29	2.740	2.740	2.720	2.740	2.596	227,016
2025-09-26	2.740	2.740	2.720	2.720	2.577	220,921
2025-09-25	2.720	2.740	2.700	2.740	2.596	207,514
2025-09-24	2.740	2.740	2.700	2.700	2.558	179,928
2025-09-23	2.740	2.740	2.720	2.740	2.596	154,344
2025-09-22	2.740	2.740	2.720	2.720	2.577	143,257
2025-09-19	2.740	2.760	2.720	2.720	2.577	361,553
2025-09-18	2.740	2.760	2.700	2.700	2.558	473,687
2025-09-17	2.760	2.780	2.720	2.740	2.596	420,269
2025-09-16	2.740	2.760	2.720	2.760	2.615	263,600
2025-09-15	2.720	2.740	2.720	2.720	2.577	275,782
2025-09-12	2.720	2.740	2.700	2.720	2.577	175,448
2025-09-11	2.720	2.740	2.720	2.740	2.596	121,969
2025-09-10	2.720	2.720	2.700	2.720	2.577	114,131
2025-09-09	2.720	2.720	2.700	2.720	2.577	286,033
2025-09-08	2.760	2.760	2.680	2.700	2.558	536,132
2025-09-05	2.760	2.760	2.720	2.740	2.596	374,080
2025-09-04	2.740	2.740	2.720	2.740	2.596	405,974
2025-09-03	2.780	2.780	2.740	2.740	2.596	718,848
2025-09-02	2.740	2.760	2.720	2.740	2.596	875,842
2025-09-01	2.740	2.740	2.700	2.700	2.558	943,544
2025-08-29	2.660	2.700	2.660	2.680	2.540	183,720
2025-08-28	2.640	2.640	2.600	2.640	2.502	155,116
2025-08-27	2.620	2.680	2.620	2.640	2.502	698,004
2025-08-26	2.640	2.680	2.620	2.640	2.502	366,336
2025-08-25	2.580	2.660	2.580	2.640	2.502	621,900
2025-08-22	2.560	2.580	2.560	2.560	2.426	209,281
2025-08-21	2.580	2.600	2.560	2.560	2.426	404,246
2025-08-20	2.520	2.580	2.520	2.580	2.445	636,129
2025-08-19	2.460	2.500	2.460	2.500	2.369	78,562
2025-08-18	2.500	2.520	2.480	2.480	2.350	230,199
2025-08-15	2.560	2.600	2.480	2.520	2.388	1,663,691
2025-08-14	2.740	2.740	2.660	2.660	2.521	393,792
2025-08-13	2.780	2.780	2.680	2.700	2.558	708,231
2025-08-08	2.660	2.720	2.660	2.680	2.540	315,476
2025-08-07	2.700	2.760	2.660	2.660	2.521	650,844
2025-08-06	2.640	2.740	2.640	2.680	2.540	985,834
2025-08-05	2.640	2.680	2.640	2.640	2.502	172,686
2025-08-04	2.600	2.680	2.580	2.640	2.502	251,647
2025-08-01	2.640	2.640	2.560	2.560	2.426	226,409
2025-07-31	2.660	2.680	2.620	2.620	2.483	410,913
2025-07-30	2.680	2.700	2.640	2.660	2.521	381,888
2025-07-29	2.680	2.680	2.620	2.660	2.521	312,314
2025-07-25	2.620	2.700	2.600	2.620	2.483	379,146
2025-07-24	2.640	2.660	2.600	2.600	2.464	172,815
2025-07-23	2.640	2.680	2.640	2.640	2.502	191,903

← NewerPage 5 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.