Sea Oil Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	2.640	2.660	2.580	2.620	2.281	127,320
2024-10-21	2.680	2.680	2.620	2.640	2.299	131,976
2024-10-18	2.680	2.700	2.620	2.660	2.316	922,923
2024-10-17	2.740	2.740	2.680	2.740	2.386	221,079
2024-10-16	2.800	2.800	2.660	2.720	2.368	286,361
2024-10-15	2.760	2.800	2.700	2.700	2.351	200,767
2024-10-11	2.820	2.820	2.780	2.780	2.421	101,151
2024-10-10	2.800	2.800	2.760	2.800	2.438	183,748
2024-10-09	2.800	2.820	2.780	2.780	2.421	384,241
2024-10-08	2.840	2.920	2.820	2.820	2.455	1,389,472
2024-10-07	2.780	2.820	2.780	2.800	2.438	1,174,012
2024-10-04	2.680	2.940	2.660	2.760	2.403	7,607,575
2024-10-03	2.660	2.660	2.620	2.620	2.281	306,720
2024-10-02	2.660	2.660	2.600	2.640	2.299	335,144
2024-10-01	2.640	2.660	2.580	2.620	2.281	112,949
2024-09-30	2.560	2.620	2.560	2.600	2.264	73,468
2024-09-27	2.660	2.660	2.540	2.600	2.264	1,124,710
2024-09-26	2.720	2.740	2.620	2.640	2.299	349,921
2024-09-25	2.680	2.680	2.620	2.640	2.299	218,691
2024-09-24	2.600	2.680	2.600	2.620	2.281	429,754
2024-09-23	2.700	2.700	2.580	2.600	2.264	198,740
2024-09-20	2.580	2.640	2.520	2.640	2.299	1,177,643
2024-09-19	2.560	2.580	2.500	2.560	2.229	392,472
2024-09-18	2.540	2.540	2.500	2.520	2.194	140,093
2024-09-17	2.540	2.540	2.400	2.540	2.212	652,153
2024-09-16	2.540	2.540	2.520	2.520	2.194	184,426
2024-09-13	2.560	2.560	2.520	2.520	2.194	173,437
2024-09-12	2.540	2.580	2.500	2.520	2.194	292,471
2024-09-11	2.520	2.540	2.480	2.520	2.194	157,776
2024-09-10	2.520	2.540	2.500	2.520	2.194	157,641
2024-09-09	2.560	2.560	2.500	2.540	2.212	201,824
2024-09-06	2.500	2.540	2.480	2.540	2.212	236,685
2024-09-05	2.420	2.540	2.420	2.480	2.159	240,287
2024-09-04	2.520	2.540	2.460	2.460	2.142	158,834
2024-09-03	2.460	2.540	2.460	2.540	2.212	68,693
2024-09-02	2.480	2.580	2.480	2.480	2.159	73,642
2024-08-30	2.500	2.540	2.480	2.480	2.159	217,861
2024-08-29	2.320	2.600	2.320	2.460	2.142	741,711
2024-08-28	2.380	2.380	2.320	2.320	2.020	54,971
2024-08-27	2.360	2.420	2.340	2.360	2.055	922,804
2024-08-26	2.380	2.380	2.300	2.300	2.003	124,103
2024-08-23	2.300	2.320	2.300	2.300	2.003	461,919
2024-08-22	2.320	2.340	2.300	2.300	2.003	31,718
2024-08-21	2.300	2.340	2.280	2.340	2.037	172,388
2024-08-20	2.340	2.360	2.240	2.340	2.037	96,102
2024-08-19	2.320	2.340	2.280	2.340	2.037	162,601
2024-08-16	2.280	2.340	2.280	2.300	2.003	210,513
2024-08-15	2.260	2.280	2.220	2.260	1.968	165,181
2024-08-14	2.200	2.260	2.200	2.220	1.933	627,852
2024-08-13	2.100	2.140	2.100	2.120	1.846	186,374
2024-08-09	2.120	2.120	2.060	2.080	1.811	200,878
2024-08-08	2.080	2.100	2.040	2.080	1.811	79,250
2024-08-07	2.040	2.100	2.040	2.040	1.776	79,906
2024-08-06	2.260	2.260	2.000	2.020	1.759	1,254,560
2024-08-05	2.440	2.440	2.200	2.200	1.916	463,670
2024-08-02	2.540	2.540	2.440	2.440	2.124	109,700
2024-08-01	2.500	2.500	2.480	2.480	2.159	65,405
2024-07-31	2.460	2.500	2.460	2.480	2.159	23,362
2024-07-30	2.500	2.500	2.460	2.460	2.142	52,600
2024-07-26	2.480	2.480	2.460	2.460	2.142	42,841

← NewerPage 9 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.