Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.280	0.280	0.270	0.280	0.280	173,000
2025-01-22	0.270	0.280	0.270	0.270	0.270	194,300
2025-01-21	0.270	0.280	0.260	0.270	0.270	151,800
2025-01-20	0.270	0.270	0.260	0.270	0.270	78,100
2025-01-17	0.270	0.270	0.260	0.270	0.270	455,400
2025-01-16	0.270	0.280	0.270	0.270	0.270	226,200
2025-01-15	0.270	0.280	0.270	0.270	0.270	161,300
2025-01-14	0.270	0.280	0.270	0.270	0.270	34,800
2025-01-13	0.280	0.280	0.270	0.280	0.280	92,600
2025-01-10	0.270	0.280	0.270	0.280	0.280	394,400
2025-01-09	0.270	0.290	0.270	0.280	0.280	211,705
2025-01-08	0.290	0.290	0.270	0.280	0.280	875,000
2025-01-07	0.290	0.290	0.280	0.290	0.290	83,200
2025-01-06	0.290	0.290	0.280	0.290	0.290	465,300
2025-01-03	0.280	0.300	0.280	0.290	0.290	331,100
2025-01-02	0.290	0.290	0.280	0.290	0.290	148,419
2024-12-30	0.290	0.300	0.280	0.290	0.290	281,300
2024-12-27	0.290	0.300	0.280	0.290	0.290	207,100
2024-12-26	0.290	0.290	0.280	0.290	0.290	177,900
2024-12-25	0.280	0.290	0.280	0.290	0.290	354,800
2024-12-24	0.280	0.290	0.280	0.280	0.280	304,600
2024-12-23	0.290	0.290	0.280	0.280	0.280	1,017,801
2024-12-20	0.290	0.300	0.290	0.290	0.290	64,200
2024-12-19	0.280	0.300	0.280	0.290	0.290	431,500
2024-12-18	0.290	0.300	0.290	0.300	0.300	397,800
2024-12-17	0.290	0.300	0.290	0.300	0.300	410,300
2024-12-16	0.290	0.300	0.290	0.290	0.290	461,300
2024-12-13	0.300	0.300	0.290	0.300	0.300	82,700
2024-12-12	0.290	0.300	0.290	0.290	0.290	567,500
2024-12-11	0.290	0.300	0.290	0.300	0.300	221,219
2024-12-09	0.300	0.300	0.290	0.290	0.290	591,400
2024-12-06	0.300	0.310	0.300	0.300	0.300	306,402
2024-12-04	0.300	0.300	0.300	0.300	0.300	153,400
2024-12-03	0.300	0.310	0.290	0.300	0.300	571,500
2024-12-02	0.300	0.310	0.290	0.310	0.310	436,704
2024-11-29	0.290	0.300	0.290	0.290	0.290	308,600
2024-11-28	0.300	0.300	0.280	0.290	0.290	1,419,200
2024-11-27	0.300	0.300	0.290	0.300	0.300	110,972
2024-11-26	0.300	0.310	0.290	0.300	0.300	32,700
2024-11-25	0.310	0.320	0.290	0.300	0.300	680,900
2024-11-22	0.310	0.310	0.290	0.300	0.300	755,700
2024-11-21	0.310	0.310	0.300	0.310	0.310	142,400
2024-11-20	0.330	0.330	0.300	0.310	0.310	1,114,000
2024-11-19	0.320	0.330	0.310	0.320	0.320	441,200
2024-11-18	0.330	0.340	0.300	0.320	0.320	1,693,684
2024-11-15	0.330	0.340	0.320	0.330	0.330	926,009
2024-11-14	0.320	0.330	0.320	0.320	0.320	394,207
2024-11-13	0.320	0.320	0.310	0.320	0.320	610,300
2024-11-12	0.330	0.330	0.310	0.310	0.310	311,000
2024-11-11	0.330	0.340	0.320	0.330	0.330	81,100
2024-11-08	0.330	0.330	0.320	0.320	0.320	162,100
2024-11-07	0.340	0.340	0.320	0.320	0.320	776,500
2024-11-06	0.340	0.350	0.340	0.340	0.340	1,024,500
2024-11-05	0.350	0.360	0.340	0.340	0.340	1,738,600
2024-11-04	0.350	0.360	0.350	0.360	0.360	391,400
2024-11-01	0.360	0.360	0.350	0.360	0.360	100,300
2024-10-31	0.370	0.370	0.360	0.360	0.360	116,904
2024-10-30	0.350	0.370	0.350	0.370	0.370	309,900
2024-10-29	0.360	0.360	0.360	0.360	0.360	8,110
2024-10-28	0.350	0.360	0.350	0.360	0.360	302,400

← NewerPage 8 of 21 · 1,212 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.