Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.800	0.810	0.790	0.790	0.790	1,265,400
2022-11-07	0.810	0.830	0.790	0.800	0.800	2,449,605
2022-11-04	0.780	0.810	0.780	0.810	0.810	3,016,708
2022-11-03	0.770	0.790	0.770	0.790	0.790	830,300
2022-11-02	0.780	0.780	0.770	0.780	0.780	283,940
2022-11-01	0.760	0.780	0.760	0.780	0.780	949,200
2022-10-31	0.770	0.770	0.760	0.770	0.770	776,000
2022-10-28	0.760	0.780	0.760	0.770	0.770	1,139,049
2022-10-27	0.770	0.770	0.760	0.770	0.770	512,302
2022-10-26	0.770	0.780	0.760	0.770	0.770	483,151
2022-10-25	0.770	0.780	0.760	0.770	0.770	647,000
2022-10-21	0.780	0.790	0.770	0.770	0.770	130,600
2022-10-20	0.770	0.780	0.770	0.780	0.780	200,909
2022-10-19	0.770	0.780	0.760	0.770	0.770	278,710
2022-10-18	0.770	0.780	0.770	0.770	0.770	589,400
2022-10-17	0.760	0.770	0.750	0.770	0.770	780,200
2022-10-12	0.750	0.760	0.750	0.760	0.760	200,600
2022-10-11	0.750	0.770	0.750	0.750	0.750	704,620
2022-10-10	0.760	0.770	0.750	0.750	0.750	440,800
2022-10-07	0.780	0.780	0.760	0.770	0.770	884,800
2022-10-06	0.770	0.790	0.760	0.780	0.780	1,398,101
2022-10-05	0.770	0.770	0.750	0.770	0.770	616,600
2022-10-04	0.760	0.780	0.760	0.760	0.760	490,320
2022-10-03	0.800	0.800	0.750	0.760	0.760	3,885,200
2022-09-30	0.770	0.800	0.760	0.800	0.800	1,875,852
2022-09-29	0.800	0.800	0.780	0.780	0.780	1,861,100
2022-09-28	0.790	0.820	0.780	0.790	0.790	4,907,107
2022-09-27	0.800	0.820	0.790	0.800	0.800	4,649,611
2022-09-26	0.820	0.830	0.800	0.820	0.820	4,599,831
2022-09-23	0.860	0.860	0.830	0.830	0.830	3,478,900
2022-09-22	0.850	0.860	0.830	0.850	0.850	2,320,300
2022-09-21	0.880	0.880	0.850	0.860	0.860	2,356,908
2022-09-20	0.880	0.880	0.860	0.870	0.870	2,587,876
2022-09-19	0.860	0.900	0.850	0.860	0.860	10,530,400
2022-09-16	0.850	0.860	0.830	0.850	0.850	6,544,156
2022-09-15	0.860	0.890	0.840	0.840	0.840	11,806,010
2022-09-14	0.800	0.870	0.800	0.850	0.850	18,322,449
2022-09-13	0.820	0.820	0.800	0.810	0.810	1,532,850
2022-09-12	0.830	0.840	0.810	0.810	0.810	4,276,694
2022-09-09	0.790	0.830	0.790	0.830	0.830	2,319,780
2022-09-08	0.810	0.810	0.790	0.790	0.790	1,688,211
2022-09-07	0.810	0.840	0.790	0.800	0.800	9,366,583
2022-09-06	0.770	0.820	0.760	0.810	0.810	9,575,265
2022-09-05	0.770	0.770	0.750	0.760	0.760	757,500
2022-09-02	0.770	0.770	0.750	0.760	0.760	625,700
2022-09-01	0.760	0.770	0.760	0.760	0.760	699,316
2022-08-31	0.780	0.780	0.760	0.760	0.760	1,235,200
2022-08-30	0.780	0.780	0.770	0.780	0.780	330,000
2022-08-29	0.770	0.780	0.760	0.780	0.780	934,300
2022-08-26	0.790	0.790	0.770	0.780	0.780	765,763
2022-08-25	0.770	0.790	0.770	0.790	0.790	531,900
2022-08-24	0.770	0.780	0.770	0.780	0.780	601,840
2022-08-23	0.770	0.780	0.770	0.770	0.770	949,087
2022-08-22	0.770	0.780	0.770	0.770	0.770	626,700
2022-08-19	0.790	0.800	0.770	0.780	0.780	1,124,500
2022-08-18	0.770	0.800	0.760	0.780	0.780	6,529,500
2022-08-17	0.730	0.780	0.730	0.780	0.780	2,998,421
2022-08-16	0.750	0.750	0.730	0.730	0.730	1,070,506
2022-08-15	0.740	0.740	0.730	0.730	0.730	1,065,500
2022-08-11	0.730	0.750	0.730	0.740	0.740	967,600

← NewerPage 17 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.