Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.740	0.740	0.730	0.740	0.740	598,700
2022-08-09	0.740	0.740	0.730	0.740	0.740	326,500
2022-08-08	0.740	0.740	0.720	0.740	0.740	419,200
2022-08-05	0.740	0.740	0.730	0.740	0.740	262,501
2022-08-04	0.730	0.740	0.720	0.740	0.740	164,713
2022-08-03	0.730	0.730	0.720	0.730	0.730	80,650
2022-08-02	0.730	0.740	0.720	0.720	0.720	617,751
2022-08-01	0.730	0.740	0.720	0.720	0.720	917,214
2022-07-27	0.740	0.740	0.720	0.730	0.730	700,472
2022-07-26	0.740	0.750	0.730	0.740	0.740	495,201
2022-07-25	0.730	0.740	0.730	0.740	0.740	249,200
2022-07-22	0.720	0.740	0.710	0.730	0.730	548,201
2022-07-21	0.720	0.720	0.710	0.720	0.720	376,600
2022-07-20	0.710	0.740	0.710	0.720	0.720	1,679,800
2022-07-19	0.710	0.710	0.700	0.700	0.700	492,015
2022-07-18	0.710	0.720	0.710	0.710	0.710	265,600
2022-07-15	0.720	0.720	0.700	0.710	0.710	449,500
2022-07-14	0.730	0.730	0.720	0.720	0.720	221,900
2022-07-12	0.720	0.730	0.720	0.720	0.720	64,200
2022-07-11	0.730	0.730	0.720	0.720	0.720	1,117,011
2022-07-08	0.730	0.740	0.710	0.730	0.730	759,200
2022-07-07	0.720	0.730	0.720	0.730	0.730	789,000
2022-07-06	0.730	0.740	0.700	0.710	0.710	1,488,400
2022-07-05	0.740	0.760	0.730	0.730	0.730	1,662,206
2022-07-04	0.770	0.780	0.740	0.740	0.740	2,320,300
2022-07-01	0.770	0.780	0.770	0.770	0.770	288,200
2022-06-30	0.780	0.800	0.770	0.770	0.770	1,530,713
2022-06-29	0.790	0.800	0.780	0.780	0.780	746,500
2022-06-28	0.790	0.800	0.780	0.790	0.790	297,000
2022-06-27	0.790	0.800	0.780	0.790	0.790	956,200
2022-06-24	0.800	0.800	0.780	0.790	0.790	1,672,501
2022-06-23	0.790	0.820	0.790	0.800	0.800	1,964,153
2022-06-22	0.810	0.810	0.780	0.790	0.790	2,503,500
2022-06-21	0.820	0.820	0.800	0.820	0.820	995,100
2022-06-20	0.790	0.850	0.780	0.820	0.820	4,653,499
2022-06-17	0.800	0.800	0.760	0.790	0.790	1,505,520
2022-06-16	0.820	0.830	0.760	0.800	0.800	2,500,160
2022-06-15	0.810	0.820	0.800	0.810	0.810	1,380,702
2022-06-14	0.810	0.820	0.790	0.810	0.810	2,151,900
2022-06-13	0.830	0.840	0.810	0.810	0.810	2,253,400
2022-06-10	0.830	0.870	0.820	0.840	0.840	9,346,040
2022-06-09	0.840	0.840	0.830	0.840	0.840	1,296,490
2022-06-08	0.830	0.850	0.830	0.840	0.840	971,400
2022-06-07	0.830	0.870	0.830	0.830	0.830	13,132,170
2022-06-06	0.840	0.850	0.820	0.830	0.830	1,693,500
2022-06-02	0.830	0.860	0.820	0.840	0.840	6,780,402
2022-06-01	0.790	0.830	0.790	0.820	0.820	4,595,572
2022-05-31	0.800	0.800	0.790	0.800	0.800	576,200
2022-05-30	0.790	0.810	0.790	0.800	0.800	853,301
2022-05-27	0.810	0.810	0.780	0.780	0.780	940,900
2022-05-26	0.800	0.810	0.790	0.800	0.800	405,200
2022-05-25	0.810	0.820	0.790	0.800	0.800	789,200
2022-05-24	0.800	0.810	0.800	0.800	0.800	453,800
2022-05-23	0.810	0.820	0.800	0.800	0.800	951,950
2022-05-20	0.790	0.820	0.790	0.810	0.810	548,900
2022-05-19	0.800	0.810	0.800	0.800	0.800	356,500
2022-05-18	0.790	0.820	0.790	0.820	0.820	605,900
2022-05-17	0.750	0.800	0.740	0.800	0.800	1,487,900
2022-05-13	0.740	0.760	0.740	0.750	0.750	543,400
2022-05-12	0.780	0.790	0.730	0.740	0.740	2,063,900

← NewerPage 18 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.