Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.580	0.600	0.570	0.570	0.570	819,273
2023-08-02	0.600	0.600	0.570	0.570	0.570	1,116,248
2023-07-31	0.560	0.600	0.550	0.600	0.600	2,202,700
2023-07-27	0.550	0.560	0.540	0.550	0.550	236,400
2023-07-26	0.550	0.560	0.540	0.550	0.550	149,000
2023-07-25	0.560	0.570	0.540	0.550	0.550	318,726
2023-07-24	0.520	0.570	0.520	0.560	0.560	2,392,301
2023-07-21	0.520	0.520	0.510	0.520	0.520	418,701
2023-07-20	0.520	0.530	0.510	0.520	0.520	341,800
2023-07-19	0.530	0.530	0.520	0.530	0.530	240,200
2023-07-18	0.520	0.530	0.510	0.530	0.530	591,201
2023-07-17	0.510	0.520	0.510	0.520	0.520	440,800
2023-07-14	0.500	0.520	0.500	0.510	0.510	320,212
2023-07-13	0.500	0.510	0.490	0.510	0.510	350,810
2023-07-12	0.510	0.510	0.500	0.510	0.510	123,100
2023-07-11	0.510	0.520	0.500	0.510	0.510	490,800
2023-07-10	0.520	0.520	0.500	0.500	0.500	436,800
2023-07-07	0.520	0.520	0.500	0.510	0.510	152,400
2023-07-06	0.510	0.520	0.510	0.510	0.510	244,500
2023-07-05	0.520	0.530	0.510	0.510	0.510	565,700
2023-07-04	0.530	0.540	0.520	0.530	0.530	808,100
2023-07-03	0.510	0.530	0.510	0.530	0.530	375,596
2023-06-30	0.500	0.520	0.500	0.510	0.510	690,410
2023-06-29	0.510	0.520	0.500	0.510	0.510	399,500
2023-06-28	0.510	0.520	0.500	0.510	0.510	773,200
2023-06-27	0.510	0.510	0.500	0.510	0.510	1,355,111
2023-06-26	0.540	0.550	0.510	0.520	0.520	949,400
2023-06-23	0.550	0.560	0.540	0.540	0.540	1,258,607
2023-06-22	0.570	0.570	0.550	0.550	0.550	766,100
2023-06-21	0.590	0.590	0.560	0.560	0.560	436,600
2023-06-20	0.580	0.580	0.560	0.580	0.580	224,500
2023-06-19	0.570	0.590	0.570	0.570	0.570	747,921
2023-06-16	0.600	0.600	0.580	0.590	0.590	708,001
2023-06-15	0.560	0.600	0.560	0.580	0.580	3,773,837
2023-06-14	0.560	0.590	0.550	0.560	0.560	2,745,580
2023-06-13	0.550	0.560	0.540	0.550	0.550	366,900
2023-06-12	0.550	0.550	0.540	0.550	0.550	227,300
2023-06-09	0.550	0.550	0.540	0.550	0.550	587,605
2023-06-08	0.540	0.550	0.540	0.550	0.550	850,110
2023-06-07	0.540	0.550	0.530	0.550	0.550	452,830
2023-06-06	0.540	0.560	0.540	0.540	0.540	638,606
2023-06-02	0.560	0.560	0.550	0.550	0.550	500,201
2023-06-01	0.560	0.560	0.550	0.560	0.560	114,637
2023-05-31	0.560	0.560	0.550	0.560	0.560	112,700
2023-05-30	0.560	0.560	0.550	0.560	0.560	94,700
2023-05-29	0.550	0.560	0.550	0.560	0.560	422,205
2023-05-26	0.570	0.570	0.560	0.570	0.570	36,700
2023-05-25	0.570	0.570	0.560	0.570	0.570	68,714
2023-05-24	0.550	0.570	0.540	0.570	0.570	166,614
2023-05-23	0.540	0.560	0.530	0.550	0.550	340,100
2023-05-22	0.540	0.550	0.530	0.550	0.550	631,281
2023-05-19	0.580	0.580	0.530	0.540	0.540	1,833,853
2023-05-18	0.600	0.610	0.580	0.590	0.590	968,990
2023-05-17	0.600	0.610	0.590	0.600	0.600	153,300
2023-05-16	0.590	0.610	0.590	0.610	0.610	79,700
2023-05-15	0.610	0.620	0.590	0.600	0.600	634,900
2023-05-12	0.610	0.620	0.600	0.610	0.610	426,111
2023-05-11	0.610	0.610	0.600	0.600	0.600	235,651
2023-05-10	0.610	0.620	0.600	0.610	0.610	777,801
2023-05-09	0.620	0.620	0.600	0.600	0.600	1,153,801

← NewerPage 14 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.