Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.380	0.390	0.370	0.380	0.380	345,206
2024-07-26	0.380	0.390	0.370	0.380	0.380	274,500
2024-07-25	0.390	0.390	0.370	0.370	0.370	532,431
2024-07-24	0.380	0.390	0.370	0.390	0.390	500,200
2024-07-23	0.380	0.390	0.370	0.370	0.370	1,317,018
2024-07-19	0.390	0.400	0.380	0.390	0.390	477,100
2024-07-18	0.390	0.420	0.380	0.390	0.390	6,106,807
2024-07-17	0.380	0.390	0.370	0.380	0.380	865,300
2024-07-16	0.400	0.400	0.380	0.380	0.380	2,084,102
2024-07-15	0.400	0.400	0.390	0.390	0.390	627,700
2024-07-12	0.390	0.400	0.390	0.400	0.400	607,605
2024-07-11	0.400	0.410	0.390	0.390	0.390	1,746,711
2024-07-10	0.390	0.400	0.380	0.390	0.390	2,132,414
2024-07-09	0.390	0.410	0.380	0.390	0.390	2,935,202
2024-07-08	0.330	0.400	0.330	0.390	0.390	12,898,010
2024-07-05	0.320	0.330	0.320	0.330	0.330	1,025,715
2024-07-04	0.320	0.330	0.320	0.320	0.320	1,351,600
2024-07-03	0.310	0.360	0.300	0.320	0.320	5,101,801
2024-07-02	0.320	0.330	0.300	0.310	0.310	679,700
2024-07-01	0.330	0.330	0.300	0.320	0.320	935,200
2024-06-28	0.310	0.380	0.300	0.320	0.320	6,953,505
2024-06-27	0.300	0.320	0.290	0.310	0.310	379,710
2024-06-26	0.300	0.310	0.290	0.290	0.290	508,700
2024-06-25	0.300	0.310	0.290	0.300	0.300	168,100
2024-06-24	0.280	0.300	0.280	0.300	0.300	124,700
2024-06-21	0.300	0.300	0.290	0.300	0.300	445,000
2024-06-20	0.300	0.310	0.290	0.300	0.300	239,603
2024-06-19	0.310	0.320	0.270	0.300	0.300	1,662,403
2024-06-18	0.340	0.340	0.310	0.330	0.330	591,818
2024-06-17	0.350	0.350	0.340	0.340	0.340	672,700
2024-06-14	0.360	0.380	0.350	0.350	0.350	624,810
2024-06-13	0.360	0.360	0.350	0.360	0.360	259,100
2024-06-12	0.340	0.360	0.340	0.360	0.360	1,200,118
2024-06-11	0.340	0.350	0.340	0.350	0.350	61,619
2024-06-10	0.340	0.350	0.340	0.340	0.340	433,400
2024-06-07	0.370	0.380	0.360	0.360	0.360	247,400
2024-06-06	0.380	0.390	0.370	0.370	0.370	809,000
2024-06-05	0.400	0.400	0.380	0.390	0.390	325,700
2024-06-04	0.410	0.410	0.390	0.390	0.390	290,719
2024-05-31	0.410	0.410	0.390	0.390	0.390	708,910
2024-05-30	0.410	0.410	0.400	0.400	0.400	301,600
2024-05-29	0.430	0.430	0.400	0.410	0.410	901,707
2024-05-28	0.420	0.430	0.410	0.410	0.410	110,800
2024-05-27	0.430	0.440	0.420	0.420	0.420	400,501
2024-05-24	0.430	0.430	0.420	0.430	0.430	16,710
2024-05-23	0.430	0.430	0.420	0.430	0.430	138,920
2024-05-21	0.430	0.430	0.420	0.430	0.430	100,200
2024-05-20	0.420	0.430	0.420	0.430	0.430	67,800
2024-05-17	0.410	0.430	0.410	0.430	0.430	262,101
2024-05-16	0.410	0.430	0.410	0.410	0.410	436,400
2024-05-15	0.430	0.430	0.420	0.420	0.420	1,027,409
2024-05-14	0.440	0.450	0.430	0.430	0.430	167,692
2024-05-13	0.450	0.450	0.440	0.440	0.440	239,601
2024-05-10	0.460	0.460	0.450	0.460	0.460	139,100
2024-05-09	0.450	0.460	0.440	0.460	0.460	364,700
2024-05-08	0.460	0.460	0.440	0.450	0.450	360,500
2024-05-07	0.450	0.460	0.450	0.460	0.460	103,520
2024-05-03	0.460	0.470	0.440	0.450	0.450	1,004,800
2024-05-02	0.450	0.460	0.440	0.460	0.460	459,860
2024-04-30	0.450	0.450	0.440	0.440	0.440	261,200

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-15	0.0150 THB
2020-03-13	0.0250 THB
2019-03-11	0.0040 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.