Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.430	0.460	0.430	0.440	0.440	385,200
2024-04-26	0.440	0.440	0.430	0.440	0.440	362,100
2024-04-25	0.460	0.460	0.420	0.440	0.440	1,917,100
2024-04-24	0.460	0.460	0.450	0.460	0.460	204,934
2024-04-23	0.460	0.460	0.440	0.460	0.460	815,930
2024-04-22	0.450	0.480	0.450	0.450	0.450	1,061,212
2024-04-19	0.470	0.470	0.450	0.450	0.450	1,521,061
2024-04-18	0.480	0.490	0.470	0.470	0.470	661,800
2024-04-17	0.500	0.500	0.480	0.480	0.480	522,800
2024-04-11	0.490	0.510	0.490	0.500	0.500	1,435,600
2024-04-10	0.490	0.500	0.480	0.490	0.490	248,100
2024-04-09	0.480	0.490	0.480	0.480	0.480	233,600
2024-04-05	0.490	0.490	0.480	0.490	0.490	1,144,302
2024-04-04	0.510	0.520	0.490	0.490	0.490	784,000
2024-04-03	0.510	0.510	0.490	0.500	0.500	706,400
2024-04-02	0.510	0.510	0.490	0.510	0.510	278,600
2024-04-01	0.500	0.510	0.490	0.500	0.500	164,800
2024-03-29	0.500	0.520	0.500	0.500	0.500	1,818,327
2024-03-28	0.500	0.510	0.500	0.500	0.500	234,802
2024-03-27	0.500	0.510	0.500	0.500	0.500	278,300
2024-03-26	0.510	0.510	0.490	0.500	0.500	357,698
2024-03-25	0.500	0.510	0.500	0.500	0.500	576,401
2024-03-22	0.510	0.520	0.490	0.500	0.500	1,654,801
2024-03-21	0.500	0.510	0.490	0.500	0.500	1,288,100
2024-03-20	0.520	0.520	0.500	0.500	0.500	598,200
2024-03-19	0.520	0.520	0.500	0.510	0.510	2,058,410
2024-03-18	0.550	0.550	0.510	0.510	0.510	1,135,300
2024-03-15	0.520	0.550	0.520	0.530	0.530	4,141,310
2024-03-14	0.540	0.540	0.520	0.520	0.520	1,004,902
2024-03-13	0.530	0.530	0.520	0.530	0.530	2,058,001
2024-03-12	0.510	0.550	0.500	0.520	0.520	6,271,400
2024-03-11	0.520	0.520	0.500	0.510	0.510	957,800
2024-03-08	0.510	0.530	0.510	0.510	0.510	1,179,101
2024-03-07	0.520	0.530	0.510	0.510	0.510	789,402
2024-03-06	0.530	0.560	0.510	0.520	0.520	5,770,649
2024-03-05	0.510	0.530	0.490	0.520	0.520	3,075,800
2024-03-04	0.480	0.510	0.460	0.510	0.510	2,396,401
2024-03-01	0.460	0.470	0.460	0.460	0.460	769,300
2024-02-29	0.500	0.510	0.460	0.470	0.470	3,641,220
2024-02-28	0.500	0.530	0.490	0.500	0.500	4,010,308
2024-02-27	0.480	0.520	0.480	0.500	0.500	3,972,500
2024-02-23	0.500	0.510	0.490	0.490	0.490	1,182,246
2024-02-22	0.500	0.520	0.490	0.500	0.500	1,893,502
2024-02-21	0.510	0.510	0.490	0.500	0.500	2,621,200
2024-02-20	0.540	0.550	0.520	0.520	0.520	2,736,500
2024-02-19	0.550	0.560	0.520	0.540	0.540	3,740,507
2024-02-16	0.570	0.590	0.530	0.530	0.530	9,510,371
2024-02-15	0.650	0.660	0.540	0.570	0.570	69,471,344
2024-02-14	0.480	0.620	0.470	0.620	0.620	44,630,113
2024-02-13	0.470	0.480	0.450	0.470	0.470	488,600
2024-02-12	0.480	0.480	0.470	0.470	0.470	224,601
2024-02-09	0.470	0.480	0.470	0.480	0.480	31,800
2024-02-08	0.470	0.480	0.460	0.470	0.470	178,300
2024-02-07	0.480	0.480	0.460	0.470	0.470	411,100
2024-02-06	0.480	0.480	0.470	0.470	0.470	115,800
2024-02-05	0.470	0.480	0.470	0.480	0.480	117,900
2024-02-02	0.470	0.480	0.460	0.470	0.470	317,200
2024-02-01	0.460	0.480	0.460	0.470	0.470	321,000
2024-01-31	0.480	0.480	0.460	0.460	0.460	469,700
2024-01-30	0.470	0.500	0.470	0.470	0.470	3,559,202

← NewerPage 11 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.