Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.560	2.580	2.560	2.580	2.333	37,004
2025-01-20	2.560	2.580	2.560	2.580	2.333	32,708
2025-01-17	2.540	2.580	2.540	2.580	2.333	105,000
2025-01-16	2.600	2.600	2.560	2.560	2.315	39,818
2025-01-15	2.560	2.580	2.540	2.580	2.333	26,620
2025-01-14	2.540	2.560	2.540	2.540	2.297	135,000
2025-01-13	2.540	2.540	2.500	2.520	2.279	148,141
2025-01-10	2.540	2.540	2.480	2.520	2.279	38,220
2025-01-09	2.540	2.540	2.520	2.520	2.279	147,420
2025-01-08	2.580	2.600	2.540	2.560	2.315	69,709
2025-01-07	2.540	2.580	2.540	2.580	2.333	20,705
2025-01-06	2.540	2.560	2.540	2.560	2.315	60,000
2025-01-03	2.560	2.580	2.540	2.560	2.315	15,326
2025-01-02	2.540	2.560	2.540	2.560	2.315	29,584
2024-12-30	2.520	2.540	2.520	2.540	2.297	13,626
2024-12-27	2.500	2.540	2.500	2.540	2.297	12,834
2024-12-26	2.520	2.520	2.500	2.520	2.279	16,723
2024-12-25	2.500	2.520	2.500	2.520	2.279	102,550
2024-12-24	2.500	2.500	2.480	2.500	2.260	236,822
2024-12-23	2.500	2.520	2.440	2.520	2.279	71,709
2024-12-20	2.500	2.500	2.480	2.500	2.260	83,745
2024-12-19	2.520	2.520	2.480	2.480	2.242	249,366
2024-12-18	2.560	2.560	2.540	2.540	2.297	102,838
2024-12-17	2.580	2.580	2.560	2.580	2.333	55,000
2024-12-16	2.600	2.600	2.580	2.600	2.351	41,213
2024-12-13	2.620	2.620	2.600	2.600	2.351	161,766
2024-12-12	2.620	2.620	2.600	2.620	2.369	250,919
2024-12-11	2.600	2.620	2.600	2.620	2.369	143,215
2024-12-09	2.640	2.640	2.600	2.620	2.369	122,899
2024-12-06	2.580	2.620	2.580	2.620	2.369	233,007
2024-12-04	2.600	2.620	2.580	2.580	2.333	78,128
2024-12-03	2.540	2.640	2.540	2.560	2.315	297,157
2024-12-02	2.540	2.580	2.540	2.540	2.297	279,426
2024-11-29	2.520	2.580	2.520	2.560	2.315	106,219
2024-11-28	2.560	2.580	2.500	2.560	2.315	65,820
2024-11-27	2.600	2.600	2.400	2.540	2.297	1,381,681
2024-11-26	2.740	2.740	2.700	2.700	2.351	370,275
2024-11-25	2.720	2.740	2.720	2.720	2.368	541,825
2024-11-22	2.720	2.760	2.720	2.720	2.368	1,664,198
2024-11-21	2.720	2.720	2.640	2.700	2.351	658,320
2024-11-20	2.720	2.740	2.680	2.700	2.351	526,443
2024-11-19	2.680	2.720	2.680	2.700	2.351	932,709
2024-11-18	2.680	2.680	2.660	2.660	2.316	453,621
2024-11-15	2.660	2.660	2.640	2.640	2.299	180,005
2024-11-14	2.640	2.680	2.620	2.660	2.316	243,711
2024-11-13	2.660	2.680	2.620	2.620	2.281	614,266
2024-11-12	2.680	2.680	2.560	2.640	2.299	289,848
2024-11-11	2.620	2.680	2.560	2.680	2.333	253,611
2024-11-08	2.600	2.620	2.560	2.580	2.246	85,460
2024-11-07	2.680	2.680	2.560	2.600	2.264	129,234
2024-11-06	2.620	2.660	2.580	2.580	2.246	148,437
2024-11-05	2.660	2.660	2.580	2.660	2.316	166,785
2024-11-04	2.660	2.720	2.660	2.700	2.351	83,049
2024-11-01	2.660	2.680	2.540	2.660	2.316	89,262
2024-10-31	2.640	2.640	2.600	2.640	2.299	22,685
2024-10-30	2.620	2.620	2.620	2.620	2.281	29,630
2024-10-29	2.620	2.620	2.600	2.620	2.281	27,118
2024-10-28	2.560	2.620	2.560	2.600	2.264	64,048
2024-10-25	2.620	2.620	2.580	2.580	2.246	163,410
2024-10-24	2.600	2.640	2.600	2.620	2.281	27,326

← NewerPage 8 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.