Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.730	0.740	0.730	0.730	0.730	840,100
2023-02-02	0.750	0.750	0.730	0.730	0.730	1,420,100
2023-02-01	0.740	0.750	0.730	0.740	0.740	806,400
2023-01-31	0.730	0.740	0.730	0.740	0.740	228,316
2023-01-30	0.740	0.740	0.730	0.740	0.740	206,001
2023-01-27	0.730	0.740	0.720	0.740	0.740	301,901
2023-01-26	0.740	0.740	0.720	0.720	0.720	1,385,001
2023-01-25	0.760	0.770	0.740	0.740	0.740	1,685,400
2023-01-24	0.770	0.770	0.750	0.760	0.760	753,695
2023-01-23	0.760	0.770	0.750	0.760	0.760	766,009
2023-01-20	0.770	0.770	0.750	0.760	0.760	1,357,293
2023-01-19	0.740	0.770	0.740	0.760	0.760	1,920,802
2023-01-18	0.740	0.740	0.730	0.730	0.730	435,400
2023-01-17	0.740	0.740	0.720	0.740	0.740	386,103
2023-01-16	0.740	0.740	0.730	0.730	0.730	772,500
2023-01-13	0.740	0.740	0.720	0.740	0.740	352,600
2023-01-12	0.740	0.750	0.730	0.740	0.740	362,800
2023-01-11	0.720	0.740	0.720	0.740	0.740	871,805
2023-01-10	0.700	0.720	0.700	0.720	0.720	573,700
2023-01-09	0.700	0.710	0.700	0.700	0.700	120,200
2023-01-06	0.690	0.710	0.690	0.710	0.710	288,100
2023-01-05	0.700	0.710	0.690	0.690	0.690	316,701
2023-01-04	0.700	0.710	0.690	0.700	0.700	450,900
2023-01-03	0.700	0.710	0.690	0.700	0.700	420,300
2022-12-30	0.700	0.710	0.690	0.700	0.700	523,200
2022-12-29	0.670	0.710	0.660	0.700	0.700	1,936,300
2022-12-28	0.670	0.680	0.670	0.670	0.670	98,700
2022-12-27	0.660	0.680	0.650	0.670	0.670	1,160,700
2022-12-26	0.660	0.660	0.650	0.650	0.650	664,938
2022-12-23	0.650	0.660	0.640	0.650	0.650	991,405
2022-12-22	0.660	0.660	0.640	0.650	0.650	865,500
2022-12-21	0.660	0.660	0.650	0.660	0.660	359,117
2022-12-20	0.670	0.670	0.640	0.660	0.660	1,572,200
2022-12-19	0.650	0.680	0.650	0.670	0.670	761,800
2022-12-16	0.700	0.700	0.670	0.670	0.670	989,906
2022-12-15	0.710	0.710	0.690	0.700	0.700	512,221
2022-12-14	0.700	0.710	0.690	0.700	0.700	455,862
2022-12-13	0.710	0.710	0.700	0.710	0.710	692,351
2022-12-09	0.710	0.720	0.700	0.700	0.700	145,700
2022-12-08	0.710	0.720	0.700	0.710	0.710	770,400
2022-12-07	0.700	0.710	0.700	0.710	0.710	959,001
2022-12-06	0.710	0.710	0.700	0.700	0.700	129,520
2022-12-02	0.710	0.710	0.700	0.710	0.710	219,001
2022-12-01	0.700	0.720	0.700	0.710	0.710	794,938
2022-11-30	0.720	0.720	0.700	0.700	0.700	383,355
2022-11-29	0.700	0.720	0.700	0.720	0.720	217,140
2022-11-28	0.720	0.720	0.710	0.710	0.710	44,000
2022-11-25	0.710	0.720	0.700	0.720	0.720	663,800
2022-11-24	0.720	0.720	0.700	0.700	0.700	1,103,039
2022-11-23	0.720	0.730	0.710	0.720	0.720	240,301
2022-11-22	0.730	0.730	0.710	0.720	0.720	1,281,531
2022-11-21	0.720	0.730	0.720	0.730	0.730	255,085
2022-11-18	0.730	0.740	0.710	0.740	0.740	1,381,100
2022-11-17	0.750	0.750	0.730	0.730	0.730	728,200
2022-11-16	0.740	0.750	0.720	0.740	0.740	975,703
2022-11-15	0.750	0.760	0.740	0.750	0.750	830,500
2022-11-14	0.760	0.760	0.740	0.750	0.750	1,173,602
2022-11-11	0.780	0.780	0.760	0.760	0.760	1,172,000
2022-11-10	0.780	0.780	0.760	0.770	0.770	704,400
2022-11-09	0.770	0.780	0.760	0.770	0.770	4,327,300

← NewerPage 16 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.