Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 2.680
-0.040 (-1.47%)
Oct 17, 2025, 4:36 PM ICT
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.47% | 81,540 |
| Oct 16, 2025 | 2.70 | 2.72 | 2.68 | 2.72 | 2.72 | 0.74% | 102,202 |
| Oct 15, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | 193,779 |
| Oct 14, 2025 | 2.66 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 126,008 |
| Oct 10, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | - | 122,750 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 198,629 |
| Oct 8, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -0.74% | 108,797 |
| Oct 7, 2025 | 2.70 | 2.74 | 2.70 | 2.70 | 2.70 | - | 122,458 |
| Oct 6, 2025 | 2.72 | 2.74 | 2.70 | 2.70 | 2.70 | - | 117,367 |
| Oct 3, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | 201,533 |
| Oct 2, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | - | 186,210 |
| Oct 1, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 0.74% | 99,045 |
| Sep 30, 2025 | 2.76 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 233,730 |
| Sep 29, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 227,016 |
| Sep 26, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -0.73% | 220,921 |
| Sep 25, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 207,514 |
| Sep 24, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | -1.46% | 179,928 |
| Sep 23, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 158,944 |
| Sep 22, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | - | 144,157 |
| Sep 19, 2025 | 2.74 | 2.76 | 2.72 | 2.72 | 2.72 | 0.74% | 361,553 |
| Sep 18, 2025 | 2.74 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 473,687 |
| Sep 17, 2025 | 2.76 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 420,269 |
| Sep 16, 2025 | 2.74 | 2.76 | 2.72 | 2.76 | 2.76 | 1.47% | 290,500 |
| Sep 15, 2025 | 2.72 | 2.74 | 2.72 | 2.72 | 2.72 | - | 275,782 |
| Sep 12, 2025 | 2.72 | 2.74 | 2.70 | 2.72 | 2.72 | -0.73% | 201,794 |
| Sep 11, 2025 | 2.72 | 2.74 | 2.72 | 2.74 | 2.74 | 0.74% | 122,869 |
| Sep 10, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | - | 114,131 |
| Sep 9, 2025 | 2.72 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 286,033 |
| Sep 8, 2025 | 2.76 | 2.76 | 2.68 | 2.70 | 2.70 | -1.46% | 536,132 |
| Sep 5, 2025 | 2.76 | 2.76 | 2.72 | 2.74 | 2.74 | - | 374,080 |
| Sep 4, 2025 | 2.74 | 2.74 | 2.72 | 2.74 | 2.74 | - | 405,974 |
| Sep 3, 2025 | 2.78 | 2.78 | 2.74 | 2.74 | 2.74 | - | 718,848 |
| Sep 2, 2025 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 1.48% | 875,842 |
| Sep 1, 2025 | 2.74 | 2.74 | 2.70 | 2.70 | 2.70 | 0.75% | 943,544 |
| Aug 29, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 1.52% | 183,720 |
| Aug 28, 2025 | 2.64 | 2.64 | 2.60 | 2.64 | 2.64 | - | 155,116 |
| Aug 27, 2025 | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | - | 698,004 |
| Aug 26, 2025 | 2.64 | 2.68 | 2.62 | 2.64 | 2.64 | - | 366,336 |
| Aug 25, 2025 | 2.58 | 2.66 | 2.58 | 2.64 | 2.64 | 3.13% | 621,900 |
| Aug 22, 2025 | 2.56 | 2.58 | 2.56 | 2.56 | 2.56 | - | 209,281 |
| Aug 21, 2025 | 2.58 | 2.60 | 2.56 | 2.56 | 2.56 | -0.78% | 404,246 |
| Aug 20, 2025 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 3.20% | 636,129 |
| Aug 19, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 0.81% | 79,425 |
| Aug 18, 2025 | 2.50 | 2.52 | 2.48 | 2.48 | 2.48 | -1.59% | 230,199 |
| Aug 15, 2025 | 2.56 | 2.60 | 2.48 | 2.52 | 2.52 | -5.26% | 1,663,691 |
| Aug 14, 2025 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -1.48% | 393,792 |
| Aug 13, 2025 | 2.78 | 2.78 | 2.68 | 2.70 | 2.70 | 0.75% | 708,231 |
| Aug 8, 2025 | 2.66 | 2.72 | 2.66 | 2.68 | 2.68 | 0.75% | 315,476 |
| Aug 7, 2025 | 2.70 | 2.76 | 2.66 | 2.66 | 2.66 | -0.75% | 650,844 |
| Aug 6, 2025 | 2.64 | 2.74 | 2.64 | 2.68 | 2.68 | 1.52% | 985,834 |