Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.360	0.360	0.350	0.350	0.350	217,500
2024-10-24	0.360	0.360	0.350	0.360	0.360	599,401
2024-10-22	0.360	0.370	0.360	0.360	0.360	247,700
2024-10-21	0.360	0.370	0.360	0.370	0.370	444,200
2024-10-18	0.370	0.370	0.360	0.360	0.360	696,300
2024-10-17	0.370	0.370	0.360	0.360	0.360	836,400
2024-10-16	0.360	0.370	0.360	0.370	0.370	461,701
2024-10-15	0.370	0.380	0.360	0.360	0.360	3,161,000
2024-10-11	0.380	0.390	0.370	0.370	0.370	3,564,112
2024-10-10	0.380	0.440	0.380	0.380	0.380	23,249,711
2024-10-09	0.390	0.390	0.380	0.380	0.380	608,000
2024-10-08	0.380	0.390	0.380	0.390	0.390	71,400
2024-10-07	0.390	0.390	0.380	0.390	0.390	605,500
2024-10-04	0.380	0.390	0.370	0.380	0.380	846,700
2024-10-03	0.390	0.390	0.370	0.370	0.370	729,701
2024-10-02	0.390	0.400	0.380	0.380	0.380	497,600
2024-10-01	0.380	0.400	0.380	0.380	0.380	346,601
2024-09-30	0.390	0.400	0.380	0.380	0.380	1,735,900
2024-09-27	0.410	0.410	0.390	0.400	0.400	1,193,100
2024-09-26	0.410	0.420	0.400	0.410	0.410	1,845,210
2024-09-25	0.410	0.440	0.400	0.410	0.410	9,443,923
2024-09-24	0.400	0.410	0.390	0.400	0.400	573,900
2024-09-23	0.400	0.410	0.390	0.390	0.390	1,604,904
2024-09-20	0.400	0.410	0.380	0.390	0.390	3,093,311
2024-09-19	0.390	0.400	0.380	0.390	0.390	952,001
2024-09-18	0.400	0.400	0.380	0.390	0.390	1,646,700
2024-09-17	0.370	0.420	0.370	0.390	0.390	7,203,102
2024-09-16	0.380	0.380	0.370	0.370	0.370	889,900
2024-09-13	0.360	0.400	0.360	0.370	0.370	4,366,510
2024-09-12	0.370	0.380	0.360	0.360	0.360	868,000
2024-09-11	0.370	0.380	0.360	0.370	0.370	323,800
2024-09-10	0.360	0.380	0.360	0.370	0.370	307,400
2024-09-09	0.360	0.380	0.360	0.360	0.360	1,640,300
2024-09-06	0.370	0.370	0.360	0.360	0.360	364,400
2024-09-05	0.370	0.370	0.360	0.370	0.370	595,702
2024-09-04	0.360	0.370	0.360	0.370	0.370	212,700
2024-09-03	0.370	0.370	0.360	0.370	0.370	334,000
2024-09-02	0.380	0.380	0.360	0.360	0.360	527,800
2024-08-30	0.380	0.390	0.370	0.370	0.370	482,300
2024-08-29	0.370	0.400	0.370	0.380	0.380	1,678,204
2024-08-28	0.370	0.380	0.360	0.370	0.370	139,300
2024-08-27	0.370	0.380	0.360	0.360	0.360	627,500
2024-08-26	0.370	0.380	0.360	0.370	0.370	1,086,000
2024-08-23	0.360	0.380	0.360	0.370	0.370	977,400
2024-08-22	0.370	0.370	0.360	0.370	0.370	414,502
2024-08-21	0.350	0.370	0.340	0.370	0.370	645,200
2024-08-20	0.350	0.360	0.350	0.350	0.350	319,300
2024-08-19	0.350	0.360	0.340	0.350	0.350	223,601
2024-08-16	0.360	0.360	0.350	0.350	0.350	173,100
2024-08-15	0.370	0.370	0.340	0.360	0.360	680,900
2024-08-14	0.360	0.370	0.360	0.360	0.360	280,300
2024-08-13	0.360	0.370	0.360	0.360	0.360	276,000
2024-08-09	0.360	0.370	0.360	0.370	0.370	187,100
2024-08-08	0.370	0.380	0.360	0.370	0.370	350,000
2024-08-07	0.380	0.390	0.360	0.360	0.360	653,500
2024-08-06	0.370	0.400	0.330	0.370	0.370	3,915,619
2024-08-05	0.390	0.390	0.360	0.360	0.360	1,011,607
2024-08-02	0.380	0.390	0.370	0.380	0.380	597,500
2024-08-01	0.370	0.390	0.370	0.390	0.390	506,645
2024-07-31	0.390	0.390	0.370	0.370	0.370	178,713

← NewerPage 9 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.