Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 3.500
+0.220 (6.71%)
At close: Feb 27, 2026
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.30 | 3.54 | 3.28 | 3.50 | 3.50 | 6.71% | 754,574 |
| Feb 26, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 1.86% | 652,870 |
| Feb 25, 2026 | 3.44 | 3.44 | 3.14 | 3.22 | 3.22 | -10.56% | 1,972,640 |
| Feb 24, 2026 | 3.62 | 3.64 | 3.52 | 3.60 | 3.60 | -0.55% | 434,721 |
| Feb 23, 2026 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | -2.69% | 452,792 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.62 | 3.72 | 3.72 | -1.06% | 839,168 |
| Feb 19, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.08% | 501,677 |
| Feb 18, 2026 | 3.72 | 3.82 | 3.70 | 3.72 | 3.72 | 1.09% | 852,770 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 957,570 |
| Feb 16, 2026 | 3.40 | 3.66 | 3.40 | 3.66 | 3.66 | 8.28% | 1,815,157 |
| Feb 13, 2026 | 3.28 | 3.40 | 3.28 | 3.38 | 3.38 | 3.68% | 1,366,560 |
| Feb 12, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 2.52% | 525,898 |
| Feb 11, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.92% | 1,239,565 |
| Feb 10, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 386,492 |
| Feb 9, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 946,800 |
| Feb 6, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 168,202 |
| Feb 5, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 267,341 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 157,651 |
| Feb 3, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 200,200 |
| Feb 2, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 242,203 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 100,747 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 298,545 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 208,681 |
| Jan 27, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 141,821 |
| Jan 26, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | - | 255,508 |
| Jan 23, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 30,936 |
| Jan 22, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 190,394 |
| Jan 21, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 222,576 |
| Jan 20, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 214,024 |
| Jan 19, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 1.32% | 295,481 |
| Jan 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 359,552 |
| Jan 15, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 137,450 |
| Jan 14, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | - | 122,860 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | - | 518,948 |
| Jan 12, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 112,719 |
| Jan 9, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 289,249 |
| Jan 8, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 296,668 |
| Jan 7, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 599,727 |
| Jan 6, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 256,588 |
| Jan 5, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 177,736 |
| Dec 30, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | - | 151,000 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | - | 29,907 |
| Dec 26, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 63,907 |
| Dec 25, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 99,876 |
| Dec 24, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 82,711 |
| Dec 23, 2025 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | - | 267,336 |
| Dec 22, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 65,846 |
| Dec 19, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 49,290 |
| Dec 18, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 192,052 |
| Dec 17, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 221,880 |