Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.470	0.470	0.460	0.470	0.470	118,724
2024-01-26	0.470	0.470	0.460	0.470	0.470	100,500
2024-01-25	0.470	0.470	0.460	0.470	0.470	67,500
2024-01-24	0.470	0.470	0.460	0.460	0.460	182,700
2024-01-23	0.480	0.480	0.460	0.470	0.470	320,600
2024-01-22	0.480	0.480	0.470	0.480	0.480	390,600
2024-01-19	0.480	0.480	0.470	0.480	0.480	167,100
2024-01-18	0.470	0.480	0.460	0.470	0.470	328,010
2024-01-17	0.480	0.480	0.470	0.470	0.470	375,701
2024-01-16	0.470	0.480	0.470	0.480	0.480	400,101
2024-01-15	0.480	0.490	0.470	0.470	0.470	84,800
2024-01-12	0.480	0.490	0.470	0.470	0.470	425,100
2024-01-11	0.480	0.490	0.470	0.480	0.480	588,000
2024-01-10	0.480	0.490	0.470	0.480	0.480	851,100
2024-01-09	0.480	0.490	0.470	0.470	0.470	1,255,207
2024-01-08	0.480	0.480	0.470	0.480	0.480	622,419
2024-01-05	0.470	0.500	0.470	0.480	0.480	3,773,400
2024-01-04	0.460	0.470	0.460	0.470	0.470	248,919
2024-01-03	0.460	0.470	0.450	0.470	0.470	815,600
2024-01-02	0.460	0.460	0.450	0.460	0.460	373,200
2023-12-28	0.470	0.470	0.450	0.450	0.450	350,700
2023-12-27	0.470	0.470	0.460	0.470	0.470	68,800
2023-12-26	0.460	0.480	0.450	0.470	0.470	1,938,200
2023-12-25	0.450	0.470	0.450	0.460	0.460	574,900
2023-12-22	0.450	0.460	0.440	0.450	0.450	580,700
2023-12-21	0.440	0.470	0.440	0.450	0.450	1,767,900
2023-12-20	0.440	0.450	0.430	0.440	0.440	593,400
2023-12-19	0.440	0.440	0.430	0.440	0.440	39,000
2023-12-18	0.440	0.440	0.430	0.440	0.440	147,200
2023-12-15	0.450	0.450	0.440	0.440	0.440	580,000
2023-12-14	0.450	0.450	0.440	0.450	0.450	193,800
2023-12-13	0.440	0.450	0.430	0.450	0.450	477,000
2023-12-12	0.440	0.460	0.430	0.430	0.430	207,800
2023-12-08	0.450	0.460	0.440	0.450	0.450	161,400
2023-12-07	0.460	0.470	0.450	0.450	0.450	478,800
2023-12-06	0.450	0.460	0.450	0.460	0.460	50,001
2023-12-04	0.450	0.450	0.440	0.450	0.450	158,700
2023-12-01	0.450	0.460	0.430	0.450	0.450	1,057,605
2023-11-30	0.460	0.460	0.440	0.440	0.440	460,301
2023-11-29	0.460	0.470	0.450	0.460	0.460	830,701
2023-11-28	0.460	0.470	0.460	0.470	0.470	287,000
2023-11-27	0.470	0.470	0.460	0.470	0.470	600,714
2023-11-24	0.480	0.480	0.470	0.470	0.470	173,300
2023-11-23	0.470	0.480	0.470	0.480	0.480	81,600
2023-11-22	0.470	0.480	0.470	0.470	0.470	184,100
2023-11-21	0.460	0.480	0.460	0.470	0.470	288,050
2023-11-20	0.490	0.490	0.460	0.470	0.470	360,500
2023-11-17	0.470	0.480	0.460	0.480	0.480	160,200
2023-11-16	0.470	0.480	0.460	0.470	0.470	202,300
2023-11-15	0.480	0.480	0.470	0.470	0.470	823,000
2023-11-14	0.490	0.490	0.460	0.480	0.480	596,400
2023-11-13	0.490	0.490	0.480	0.490	0.490	771,601
2023-11-10	0.490	0.500	0.490	0.500	0.500	258,600
2023-11-09	0.490	0.510	0.480	0.490	0.490	569,100
2023-11-08	0.500	0.500	0.490	0.500	0.500	258,501
2023-11-07	0.510	0.510	0.490	0.500	0.500	259,903
2023-11-06	0.500	0.500	0.490	0.500	0.500	74,000
2023-11-03	0.490	0.500	0.480	0.500	0.500	209,401
2023-11-02	0.490	0.500	0.480	0.490	0.490	214,900
2023-11-01	0.470	0.490	0.470	0.480	0.480	120,800

← NewerPage 12 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.