Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.700	2.700	2.640	2.640	2.502	447,473
2025-07-21	2.660	2.700	2.660	2.680	2.540	952,229
2025-07-18	2.600	2.700	2.600	2.660	2.521	514,204
2025-07-17	2.720	2.740	2.660	2.680	2.540	467,343
2025-07-16	2.580	2.760	2.580	2.680	2.540	2,260,752
2025-07-15	2.600	2.600	2.520	2.580	2.445	690,639
2025-07-14	2.480	2.580	2.480	2.580	2.445	1,568,218
2025-07-11	2.420	2.540	2.420	2.480	2.350	1,052,336
2025-07-09	2.420	2.420	2.400	2.400	2.274	116,905
2025-07-08	2.420	2.440	2.420	2.420	2.293	259,236
2025-07-07	2.440	2.440	2.400	2.420	2.293	197,397
2025-07-04	2.420	2.500	2.400	2.400	2.274	465,798
2025-07-03	2.380	2.420	2.380	2.400	2.274	262,236
2025-07-02	2.400	2.400	2.360	2.360	2.236	303,836
2025-07-01	2.380	2.400	2.380	2.400	2.274	287,104
2025-06-30	2.380	2.420	2.380	2.380	2.255	136,501
2025-06-27	2.400	2.420	2.380	2.380	2.255	584,251
2025-06-26	2.420	2.440	2.380	2.420	2.293	748,931
2025-06-25	2.420	2.420	2.380	2.400	2.274	1,175,164
2025-06-24	2.400	2.460	2.360	2.420	2.293	4,904,659
2025-06-23	2.700	2.760	2.460	2.500	2.369	26,067,461
2025-06-20	2.500	2.540	2.420	2.460	2.331	1,033,361
2025-06-19	2.480	2.540	2.440	2.480	2.350	1,238,789
2025-06-18	2.680	2.680	2.500	2.520	2.388	3,655,563
2025-06-17	2.560	2.580	2.460	2.540	2.407	2,152,277
2025-06-16	2.700	2.820	2.600	2.600	2.464	14,174,890
2025-06-13	2.700	3.100	2.540	2.600	2.464	22,972,160
2025-06-12	2.460	2.480	2.440	2.460	2.331	16,985
2025-06-11	2.460	2.480	2.440	2.440	2.312	30,178
2025-06-10	2.460	2.480	2.460	2.480	2.350	26,600
2025-06-09	2.440	2.480	2.440	2.460	2.331	12,641
2025-06-06	2.520	2.520	2.440	2.480	2.350	32,323
2025-06-05	2.480	2.520	2.460	2.460	2.331	199,034
2025-06-04	2.420	2.460	2.420	2.440	2.312	46,911
2025-05-30	2.460	2.460	2.360	2.400	2.274	47,718
2025-05-29	2.480	2.480	2.440	2.460	2.331	43,029
2025-05-28	2.400	2.540	2.400	2.460	2.331	562,059
2025-05-27	2.440	2.440	2.380	2.400	2.274	28,373
2025-05-26	2.440	2.440	2.400	2.400	2.274	75,244
2025-05-23	2.420	2.420	2.400	2.420	2.293	162,186
2025-05-22	2.420	2.420	2.380	2.420	2.293	270,632
2025-05-21	2.400	2.420	2.400	2.420	2.293	73,177
2025-05-20	2.440	2.440	2.400	2.400	2.274	19,007
2025-05-19	2.400	2.440	2.380	2.440	2.312	185,710
2025-05-16	2.380	2.400	2.380	2.400	2.274	129,823
2025-05-15	2.400	2.420	2.340	2.400	2.274	657,029
2025-05-14	2.280	2.280	2.240	2.260	2.142	51,889
2025-05-13	2.260	2.300	2.200	2.260	2.142	168,032
2025-05-09	2.400	2.400	2.080	2.260	2.142	1,130,159
2025-05-08	2.400	2.440	2.320	2.400	2.274	468,868
2025-05-07	2.420	2.440	2.400	2.420	2.293	27,206
2025-05-06	2.420	2.440	2.420	2.440	2.312	24,646
2025-05-02	2.400	2.420	2.380	2.420	2.293	83,400
2025-04-30	2.420	2.420	2.400	2.420	2.293	47,892
2025-04-29	2.440	2.440	2.400	2.440	2.312	41,700
2025-04-28	2.360	2.420	2.360	2.400	2.274	22,450
2025-04-25	2.440	2.440	2.400	2.420	2.293	148,066
2025-04-24	2.420	2.440	2.420	2.440	2.312	5,113
2025-04-23	2.420	2.460	2.400	2.420	2.293	47,911
2025-04-22	2.420	2.460	2.420	2.420	2.293	61,243

← NewerPage 6 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.