Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 3.640
-0.020 (-0.55%)
Mar 20, 2026, 4:39 PM ICT
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.66 | 3.72 | 3.60 | 3.64 | 3.64 | -0.55% | 984,833 |
| Mar 19, 2026 | 3.74 | 3.76 | 3.64 | 3.66 | 3.66 | - | 1,206,754 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -2.14% | 831,488 |
| Mar 17, 2026 | 3.72 | 3.76 | 3.64 | 3.74 | 3.74 | - | 1,546,714 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | - | 1,829,851 |
| Mar 13, 2026 | 3.76 | 3.88 | 3.74 | 3.74 | 3.74 | 0.54% | 4,718,943 |
| Mar 12, 2026 | 3.84 | 3.84 | 3.68 | 3.72 | 3.72 | -3.12% | 3,219,094 |
| Mar 11, 2026 | 3.62 | 3.84 | 3.58 | 3.84 | 3.84 | 4.35% | 2,946,093 |
| Mar 10, 2026 | 3.68 | 3.74 | 3.58 | 3.68 | 3.58 | -3.16% | 3,794,485 |
| Mar 9, 2026 | 4.20 | 4.22 | 3.80 | 3.80 | 3.70 | -3.55% | 12,201,710 |
| Mar 6, 2026 | 3.78 | 4.10 | 3.76 | 3.94 | 3.83 | 8.84% | 11,745,260 |
| Mar 5, 2026 | 3.70 | 3.80 | 3.54 | 3.62 | 3.52 | - | 2,533,738 |
| Mar 4, 2026 | 4.12 | 4.24 | 3.40 | 3.62 | 3.52 | -6.70% | 10,956,940 |
| Mar 2, 2026 | 3.78 | 4.12 | 3.70 | 3.88 | 3.77 | 10.86% | 10,423,630 |
| Feb 27, 2026 | 3.30 | 3.54 | 3.28 | 3.50 | 3.40 | 6.71% | 754,574 |
| Feb 26, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.19 | 1.86% | 652,870 |
| Feb 25, 2026 | 3.44 | 3.44 | 3.14 | 3.22 | 3.13 | -10.56% | 1,972,640 |
| Feb 24, 2026 | 3.62 | 3.64 | 3.52 | 3.60 | 3.50 | -0.55% | 434,721 |
| Feb 23, 2026 | 3.66 | 3.70 | 3.60 | 3.62 | 3.52 | -2.69% | 452,792 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.62 | 3.72 | 3.62 | -1.06% | 839,168 |
| Feb 19, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.66 | 1.08% | 501,677 |
| Feb 18, 2026 | 3.72 | 3.82 | 3.70 | 3.72 | 3.62 | 1.09% | 852,770 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.58 | 0.55% | 957,570 |
| Feb 16, 2026 | 3.40 | 3.66 | 3.40 | 3.66 | 3.56 | 8.28% | 1,815,157 |
| Feb 13, 2026 | 3.28 | 3.40 | 3.28 | 3.38 | 3.29 | 3.68% | 1,366,560 |
| Feb 12, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.17 | 2.52% | 525,898 |
| Feb 11, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.09 | 1.92% | 1,239,565 |
| Feb 10, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.04 | - | 386,492 |
| Feb 9, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.04 | 1.30% | 946,800 |
| Feb 6, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.00 | 0.65% | 168,202 |
| Feb 5, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.98 | - | 267,341 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.98 | - | 157,651 |
| Feb 3, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 2.98 | - | 200,200 |
| Feb 2, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.98 | - | 242,203 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.98 | -0.65% | 100,747 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.00 | 0.65% | 298,545 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 2.98 | -0.65% | 208,681 |
| Jan 27, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.00 | - | 141,821 |
| Jan 26, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.00 | - | 255,508 |
| Jan 23, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.00 | 1.32% | 30,936 |
| Jan 22, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 2.96 | -0.65% | 190,394 |
| Jan 21, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 2.98 | -0.65% | 222,576 |
| Jan 20, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.00 | 0.65% | 214,024 |
| Jan 19, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 2.98 | 1.32% | 295,481 |
| Jan 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 2.94 | - | 359,552 |
| Jan 15, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.94 | - | 137,450 |
| Jan 14, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 2.94 | - | 122,860 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 2.94 | - | 518,948 |
| Jan 12, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.94 | - | 112,719 |
| Jan 9, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 2.94 | -0.66% | 289,249 |