Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.400	2.420	2.400	2.420	2.293	12,845
2025-04-18	2.400	2.440	2.380	2.440	2.312	48,016
2025-04-17	2.380	2.480	2.320	2.400	2.274	8,600
2025-04-16	2.380	2.420	2.360	2.380	2.255	17,227
2025-04-11	2.460	2.460	2.380	2.380	2.255	9,166
2025-04-10	2.480	2.480	2.380	2.420	2.293	50,129
2025-04-09	2.380	2.420	2.320	2.380	2.255	35,296
2025-04-08	2.260	2.360	2.260	2.360	2.236	47,705
2025-04-04	2.420	2.460	2.380	2.460	2.331	75,400
2025-04-03	2.420	2.480	2.420	2.460	2.331	10,508
2025-04-02	2.520	2.520	2.460	2.460	2.331	8,240
2025-04-01	2.520	2.520	2.460	2.460	2.331	66,699
2025-03-31	2.460	2.520	2.440	2.460	2.331	62,241
2025-03-28	2.500	2.500	2.480	2.480	2.350	20,200
2025-03-27	2.520	2.520	2.480	2.480	2.350	20,096
2025-03-26	2.480	2.500	2.480	2.480	2.350	6,233
2025-03-25	2.520	2.520	2.480	2.480	2.350	130,936
2025-03-24	2.500	2.500	2.480	2.500	2.369	179,112
2025-03-21	2.520	2.540	2.460	2.520	2.388	43,675
2025-03-20	2.520	2.520	2.520	2.520	2.388	42,454
2025-03-19	2.480	2.520	2.480	2.500	2.369	175,117
2025-03-18	2.480	2.500	2.480	2.500	2.369	58,059
2025-03-17	2.500	2.500	2.480	2.500	2.369	30,510
2025-03-14	2.480	2.500	2.460	2.500	2.369	129,260
2025-03-13	2.480	2.480	2.480	2.480	2.350	22,300
2025-03-12	2.520	2.520	2.480	2.480	2.350	54,417
2025-03-11	2.500	2.540	2.480	2.540	2.407	38,916
2025-03-10	2.520	2.560	2.520	2.520	2.388	39,018
2025-03-07	2.500	2.520	2.480	2.480	2.350	518,129
2025-03-06	2.620	2.620	2.600	2.620	2.369	597,243
2025-03-05	2.620	2.620	2.580	2.600	2.351	127,958
2025-03-04	2.600	2.620	2.600	2.600	2.351	180,815
2025-03-03	2.680	2.680	2.580	2.620	2.369	138,950
2025-02-28	2.580	2.680	2.580	2.640	2.387	50,198
2025-02-27	2.600	2.600	2.580	2.580	2.333	73,116
2025-02-26	2.580	2.620	2.580	2.600	2.351	350,360
2025-02-25	2.600	2.600	2.540	2.600	2.351	32,622
2025-02-24	2.600	2.620	2.560	2.600	2.351	199,692
2025-02-21	2.540	2.560	2.520	2.540	2.297	74,915
2025-02-20	2.580	2.620	2.540	2.580	2.333	70,296
2025-02-19	2.500	2.580	2.500	2.580	2.333	12,375
2025-02-18	2.540	2.560	2.520	2.560	2.315	24,031
2025-02-17	2.540	2.540	2.500	2.540	2.297	76,377
2025-02-14	2.440	2.600	2.440	2.540	2.297	14,827
2025-02-13	2.540	2.640	2.520	2.640	2.387	80,452
2025-02-11	2.540	2.540	2.520	2.520	2.279	68,666
2025-02-10	2.540	2.540	2.440	2.540	2.297	76,205
2025-02-07	2.540	2.580	2.500	2.560	2.315	123,607
2025-02-06	2.540	2.560	2.520	2.540	2.297	46,676
2025-02-05	2.540	2.560	2.520	2.540	2.297	30,702
2025-02-04	2.540	2.580	2.540	2.580	2.333	27,086
2025-02-03	2.560	2.560	2.500	2.540	2.297	73,424
2025-01-31	2.580	2.580	2.560	2.560	2.315	78,613
2025-01-30	2.580	2.600	2.580	2.580	2.333	44,439
2025-01-29	2.560	2.600	2.560	2.600	2.351	76,931
2025-01-28	2.540	2.580	2.540	2.580	2.333	46,525
2025-01-27	2.580	2.580	2.540	2.560	2.315	59,570
2025-01-24	2.580	2.580	2.540	2.580	2.333	62,859
2025-01-23	2.580	2.580	2.560	2.580	2.333	65,953
2025-01-22	2.560	2.580	2.560	2.580	2.333	85,801

← NewerPage 7 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.