Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.620	0.620	0.600	0.600	0.600	1,153,801
2023-05-08	0.610	0.620	0.600	0.620	0.620	428,800
2023-05-03	0.610	0.610	0.590	0.610	0.610	892,050
2023-05-02	0.630	0.630	0.610	0.610	0.610	485,700
2023-04-28	0.630	0.650	0.630	0.630	0.630	384,800
2023-04-27	0.650	0.650	0.630	0.630	0.630	1,041,605
2023-04-26	0.650	0.660	0.640	0.660	0.660	552,428
2023-04-25	0.660	0.670	0.650	0.650	0.650	411,515
2023-04-24	0.670	0.670	0.650	0.670	0.670	364,210
2023-04-21	0.670	0.670	0.660	0.660	0.660	301,310
2023-04-20	0.670	0.680	0.650	0.670	0.670	1,245,201
2023-04-19	0.680	0.680	0.670	0.670	0.670	759,300
2023-04-18	0.670	0.680	0.670	0.680	0.680	400,200
2023-04-17	0.680	0.680	0.660	0.680	0.680	643,302
2023-04-12	0.670	0.680	0.670	0.680	0.680	403,300
2023-04-11	0.670	0.680	0.660	0.680	0.680	420,900
2023-04-10	0.670	0.680	0.670	0.680	0.680	647,702
2023-04-07	0.670	0.670	0.660	0.670	0.670	234,400
2023-04-05	0.670	0.680	0.660	0.670	0.670	279,765
2023-04-04	0.670	0.680	0.670	0.680	0.680	748,100
2023-04-03	0.670	0.680	0.660	0.670	0.670	536,100
2023-03-31	0.680	0.680	0.660	0.670	0.670	604,000
2023-03-30	0.680	0.680	0.660	0.670	0.670	410,503
2023-03-29	0.680	0.690	0.670	0.670	0.670	636,801
2023-03-28	0.680	0.690	0.670	0.680	0.680	1,239,700
2023-03-27	0.660	0.690	0.660	0.680	0.680	782,300
2023-03-24	0.660	0.670	0.660	0.670	0.670	257,600
2023-03-23	0.650	0.670	0.650	0.660	0.660	814,600
2023-03-22	0.670	0.680	0.650	0.650	0.650	1,458,445
2023-03-21	0.660	0.670	0.660	0.670	0.670	221,601
2023-03-20	0.660	0.660	0.650	0.660	0.660	372,572
2023-03-17	0.650	0.660	0.640	0.650	0.650	478,600
2023-03-16	0.660	0.660	0.640	0.650	0.650	297,700
2023-03-15	0.640	0.660	0.640	0.660	0.660	483,105
2023-03-14	0.660	0.660	0.640	0.650	0.650	578,300
2023-03-13	0.670	0.670	0.650	0.650	0.650	921,200
2023-03-10	0.690	0.690	0.670	0.680	0.680	197,400
2023-03-09	0.680	0.690	0.670	0.690	0.690	558,700
2023-03-08	0.680	0.680	0.670	0.680	0.680	225,700
2023-03-07	0.660	0.680	0.660	0.680	0.680	551,205
2023-03-03	0.670	0.680	0.660	0.670	0.670	378,500
2023-03-02	0.670	0.690	0.670	0.680	0.680	540,100
2023-03-01	0.690	0.690	0.660	0.670	0.670	1,554,300
2023-02-28	0.680	0.690	0.680	0.690	0.690	407,200
2023-02-27	0.710	0.710	0.680	0.680	0.680	1,221,900
2023-02-24	0.710	0.720	0.700	0.710	0.710	411,900
2023-02-23	0.710	0.710	0.700	0.710	0.710	440,500
2023-02-22	0.720	0.720	0.700	0.710	0.710	545,603
2023-02-21	0.710	0.720	0.710	0.720	0.720	79,700
2023-02-20	0.700	0.720	0.700	0.720	0.720	166,760
2023-02-17	0.710	0.730	0.710	0.710	0.710	188,600
2023-02-16	0.710	0.720	0.700	0.710	0.710	666,600
2023-02-15	0.720	0.720	0.700	0.710	0.710	1,568,000
2023-02-14	0.730	0.730	0.720	0.720	0.720	990,100
2023-02-13	0.740	0.740	0.730	0.730	0.730	665,100
2023-02-10	0.730	0.740	0.730	0.730	0.730	214,400
2023-02-09	0.740	0.740	0.730	0.740	0.740	667,800
2023-02-08	0.730	0.750	0.730	0.740	0.740	3,123,500
2023-02-07	0.730	0.740	0.720	0.730	0.730	988,706
2023-02-06	0.730	0.730	0.720	0.730	0.730	910,700

← NewerPage 15 of 21 · 1,218 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.