Sea Oil Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 421,200 |
| 2026-10-14 | 3.760 | 3.780 | 3.740 | 3.760 | 3.760 | 634,300 |
| 2026-10-12 | 3.740 | 3.760 | 3.680 | 3.740 | 3.740 | 1,623,400 |
| 2026-10-09 | 3.620 | 3.720 | 3.620 | 3.660 | 3.660 | 1,798,287 |
| 2026-10-08 | 3.480 | 3.640 | 3.480 | 3.620 | 3.620 | 1,777,590 |
| 2026-10-07 | 3.480 | 3.580 | 3.480 | 3.520 | 3.520 | 159,800 |
| 2026-10-06 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 580,679 |
| 2026-10-05 | 3.440 | 3.520 | 3.440 | 3.480 | 3.480 | 290,337 |
| 2026-10-02 | 3.480 | 3.520 | 3.440 | 3.440 | 3.440 | 675,833 |
| 2026-10-01 | 3.420 | 3.460 | 3.400 | 3.460 | 3.460 | 341,351 |
| 2026-09-30 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 1,315,600 |
| 2026-09-29 | 3.480 | 3.600 | 3.480 | 3.540 | 3.540 | 1,630,700 |
| 2026-09-28 | 3.460 | 3.500 | 3.440 | 3.480 | 3.480 | 559,500 |
| 2026-09-25 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 609,837 |
| 2026-09-24 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 420,840 |
| 2026-09-23 | 3.460 | 3.500 | 3.460 | 3.460 | 3.460 | 355,745 |
| 2026-09-22 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 305,282 |
| 2026-09-21 | 3.460 | 3.520 | 3.460 | 3.460 | 3.460 | 769,275 |
| 2026-09-18 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 358,611 |
| 2026-09-17 | 3.500 | 3.500 | 3.400 | 3.460 | 3.460 | 1,646,139 |
| 2026-09-16 | 3.520 | 3.540 | 3.480 | 3.520 | 3.520 | 1,449,045 |
| 2026-09-15 | 3.580 | 3.580 | 3.480 | 3.500 | 3.500 | 1,102,200 |
| 2026-09-14 | 3.540 | 3.600 | 3.520 | 3.560 | 3.560 | 1,453,513 |
| 2026-09-11 | 3.520 | 3.540 | 3.500 | 3.520 | 3.520 | 1,741,263 |
| 2026-09-10 | 3.540 | 3.540 | 3.440 | 3.440 | 3.440 | 1,229,082 |
| 2026-09-09 | 3.460 | 3.560 | 3.440 | 3.540 | 3.540 | 2,188,349 |
| 2026-09-08 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 746,837 |
| 2026-09-07 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 665,030 |
| 2026-09-04 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 79,356 |
| 2026-09-03 | 3.380 | 3.420 | 3.380 | 3.380 | 3.380 | 200,769 |
| 2026-09-02 | 3.500 | 3.500 | 3.380 | 3.380 | 3.380 | 1,106,043 |
| 2026-09-01 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 890,608 |
| 2026-08-31 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 257,068 |
| 2026-08-28 | 3.360 | 3.420 | 3.360 | 3.400 | 3.400 | 326,232 |
| 2026-08-27 | 3.400 | 3.420 | 3.360 | 3.360 | 3.360 | 302,390 |
| 2026-08-26 | 3.400 | 3.440 | 3.360 | 3.400 | 3.400 | 482,133 |
| 2026-08-25 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 1,082,293 |
| 2026-08-24 | 3.540 | 3.600 | 3.460 | 3.480 | 3.480 | 1,325,393 |
| 2026-08-21 | 3.500 | 3.600 | 3.480 | 3.520 | 3.520 | 2,376,736 |
| 2026-08-20 | 3.540 | 3.540 | 3.420 | 3.460 | 3.460 | 729,957 |
| 2026-08-19 | 3.380 | 3.480 | 3.360 | 3.480 | 3.480 | 1,832,102 |
| 2026-08-18 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 1,332,561 |
| 2026-08-17 | 3.400 | 3.420 | 3.280 | 3.300 | 3.300 | 2,296,498 |
| 2026-08-14 | 3.380 | 3.460 | 3.380 | 3.460 | 3.460 | 2,387,541 |
| 2026-08-13 | 3.340 | 3.380 | 3.320 | 3.380 | 3.380 | 730,913 |
| 2026-08-11 | 3.320 | 3.360 | 3.300 | 3.360 | 3.360 | 707,923 |
| 2026-08-10 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 265,890 |
| 2026-08-07 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 205,611 |
| 2026-08-06 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 357,552 |
| 2026-08-05 | 3.320 | 3.320 | 3.240 | 3.280 | 3.280 | 566,707 |
| 2026-08-04 | 3.320 | 3.340 | 3.300 | 3.320 | 3.320 | 191,032 |
| 2026-08-03 | 3.340 | 3.360 | 3.300 | 3.320 | 3.320 | 569,144 |
| 2026-07-31 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 682,836 |
| 2026-07-30 | 3.300 | 3.380 | 3.180 | 3.380 | 3.380 | 1,082,639 |
| 2026-07-27 | 3.340 | 3.340 | 3.240 | 3.260 | 3.260 | 1,034,721 |
| 2026-07-24 | 3.480 | 3.480 | 3.360 | 3.360 | 3.360 | 2,302,167 |
| 2026-07-23 | 3.360 | 3.500 | 3.360 | 3.400 | 3.400 | 2,062,948 |
| 2026-07-22 | 3.300 | 3.340 | 3.240 | 3.340 | 3.340 | 776,280 |
| 2026-07-21 | 3.340 | 3.360 | 3.300 | 3.300 | 3.300 | 829,502 |
| 2026-07-20 | 3.280 | 3.360 | 3.280 | 3.320 | 3.320 | 1,754,800 |
Page 1 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.