Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.490	0.490	0.470	0.480	0.480	164,400
2023-10-30	0.490	0.490	0.470	0.480	0.480	289,600
2023-10-27	0.500	0.500	0.470	0.480	0.480	706,100
2023-10-26	0.510	0.510	0.490	0.490	0.490	500,300
2023-10-25	0.500	0.510	0.490	0.500	0.500	129,100
2023-10-24	0.510	0.510	0.500	0.500	0.500	709,301
2023-10-20	0.510	0.520	0.500	0.510	0.510	556,000
2023-10-19	0.500	0.520	0.500	0.510	0.510	255,401
2023-10-18	0.510	0.520	0.500	0.500	0.500	314,300
2023-10-17	0.500	0.520	0.500	0.510	0.510	161,900
2023-10-16	0.510	0.530	0.500	0.510	0.510	450,700
2023-10-12	0.520	0.530	0.510	0.510	0.510	104,400
2023-10-11	0.510	0.520	0.500	0.510	0.510	405,200
2023-10-10	0.500	0.520	0.500	0.500	0.500	514,200
2023-10-09	0.520	0.520	0.500	0.510	0.510	367,501
2023-10-06	0.520	0.530	0.510	0.510	0.510	424,800
2023-10-05	0.530	0.530	0.520	0.520	0.520	102,508
2023-10-04	0.530	0.530	0.520	0.520	0.520	370,100
2023-10-03	0.540	0.540	0.520	0.530	0.530	389,400
2023-10-02	0.530	0.550	0.530	0.540	0.540	191,600
2023-09-29	0.540	0.550	0.530	0.540	0.540	133,800
2023-09-28	0.550	0.550	0.530	0.540	0.540	228,300
2023-09-27	0.560	0.560	0.540	0.550	0.550	838,800
2023-09-26	0.560	0.560	0.540	0.550	0.550	328,300
2023-09-25	0.540	0.560	0.540	0.560	0.560	406,124
2023-09-22	0.540	0.550	0.540	0.550	0.550	219,312
2023-09-21	0.550	0.550	0.540	0.540	0.540	375,100
2023-09-20	0.550	0.550	0.540	0.550	0.550	676,900
2023-09-19	0.540	0.550	0.540	0.550	0.550	92,405
2023-09-18	0.540	0.560	0.540	0.540	0.540	297,600
2023-09-15	0.540	0.560	0.540	0.550	0.550	807,100
2023-09-14	0.540	0.550	0.530	0.550	0.550	519,400
2023-09-13	0.550	0.560	0.530	0.530	0.530	1,041,500
2023-09-12	0.550	0.560	0.550	0.550	0.550	239,200
2023-09-11	0.560	0.560	0.550	0.550	0.550	937,841
2023-09-08	0.550	0.590	0.550	0.560	0.560	3,941,800
2023-09-07	0.550	0.560	0.550	0.560	0.560	1,458,150
2023-09-06	0.550	0.550	0.530	0.550	0.550	567,705
2023-09-05	0.550	0.560	0.550	0.560	0.560	165,800
2023-09-04	0.560	0.560	0.540	0.550	0.550	433,300
2023-09-01	0.560	0.570	0.550	0.560	0.560	1,050,300
2023-08-31	0.570	0.570	0.540	0.560	0.560	831,500
2023-08-30	0.560	0.570	0.550	0.560	0.560	793,100
2023-08-29	0.560	0.560	0.550	0.560	0.560	221,500
2023-08-28	0.550	0.580	0.540	0.550	0.550	1,474,170
2023-08-25	0.550	0.550	0.530	0.540	0.540	102,500
2023-08-24	0.520	0.560	0.520	0.550	0.550	1,737,000
2023-08-23	0.510	0.520	0.500	0.520	0.520	258,100
2023-08-22	0.510	0.510	0.500	0.500	0.500	646,270
2023-08-21	0.500	0.510	0.490	0.510	0.510	1,393,900
2023-08-18	0.510	0.520	0.500	0.510	0.510	347,900
2023-08-17	0.500	0.510	0.480	0.510	0.510	733,400
2023-08-16	0.530	0.530	0.480	0.490	0.490	2,039,700
2023-08-15	0.530	0.530	0.510	0.520	0.520	279,101
2023-08-11	0.550	0.550	0.520	0.520	0.520	827,800
2023-08-10	0.560	0.560	0.540	0.550	0.550	176,600
2023-08-09	0.560	0.560	0.540	0.550	0.550	349,900
2023-08-08	0.560	0.560	0.550	0.550	0.550	92,600
2023-08-07	0.570	0.570	0.560	0.570	0.570	469,600
2023-08-04	0.570	0.580	0.560	0.570	0.570	249,400

← NewerPage 13 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.