Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 2.980
+0.040 (1.36%)
Dec 19, 2025, 4:35 PM ICT
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | - | 1.36% | 38,489 |
| 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 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 126,500 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 122,800 |
| Dec 12, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 89,473 |
| Dec 11, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 2.04% | 427,661 |
| Dec 9, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | - | 162,149 |
| Dec 8, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | - | 329,893 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 488,153 |
| Dec 3, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 66,085 |
| Dec 2, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 616,272 |
| Dec 1, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 210,560 |
| Nov 28, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | -1.32% | 389,542 |
| Nov 27, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 2.96 | -1.30% | 739,235 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.00 | 0.65% | 420,553 |
| Nov 25, 2025 | 3.02 | 3.08 | 3.00 | 3.06 | 2.98 | 2.00% | 476,144 |
| Nov 24, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 2.92 | 1.35% | 427,500 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.88 | -3.27% | 734,502 |
| Nov 20, 2025 | 3.02 | 3.08 | 2.96 | 3.06 | 2.98 | 4.79% | 890,931 |
| Nov 19, 2025 | 2.84 | 2.94 | 2.84 | 2.92 | 2.84 | 3.55% | 1,756,199 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.76 | 2.82 | 2.75 | -2.08% | 982,024 |
| Nov 17, 2025 | 2.96 | 2.96 | 2.84 | 2.88 | 2.80 | -4.00% | 1,059,722 |
| Nov 14, 2025 | 3.04 | 3.04 | 2.98 | 3.00 | 2.92 | -0.66% | 596,524 |
| Nov 13, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 2.94 | -1.95% | 1,091,544 |
| Nov 12, 2025 | 3.08 | 3.16 | 3.08 | 3.08 | 3.00 | 1.99% | 2,184,612 |
| Nov 11, 2025 | 2.92 | 3.06 | 2.92 | 3.02 | 2.94 | 3.42% | 1,929,026 |
| Nov 10, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.84 | 1.39% | 555,335 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.80 | -0.69% | 298,312 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.82 | - | 216,367 |
| Nov 5, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.82 | - | 250,724 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.82 | - | 1,489,421 |
| Nov 3, 2025 | 2.80 | 2.94 | 2.78 | 2.90 | 2.82 | 3.57% | 1,892,456 |
| Oct 31, 2025 | 2.74 | 2.82 | 2.72 | 2.80 | 2.73 | 2.94% | 752,568 |
| Oct 30, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.65 | 0.74% | 332,705 |
| Oct 29, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.63 | 0.75% | 350,916 |
| Oct 28, 2025 | 2.66 | 2.70 | 2.64 | 2.68 | 2.61 | - | 201,300 |
| Oct 27, 2025 | 2.70 | 2.72 | 2.68 | 2.68 | 2.61 | -0.74% | 226,299 |
| Oct 24, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | 2.63 | - | 372,921 |
| Oct 22, 2025 | 2.68 | 2.72 | 2.66 | 2.70 | 2.63 | - | 260,531 |
| Oct 21, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.63 | - | 65,482 |
| Oct 20, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.63 | 0.75% | 59,008 |
| Oct 17, 2025 | 2.72 | 2.72 | 2.66 | 2.68 | 2.61 | -1.47% | 192,965 |
| Oct 16, 2025 | 2.70 | 2.72 | 2.68 | 2.72 | 2.65 | 0.74% | 102,202 |
| Oct 15, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.63 | 1.50% | 193,179 |
| Oct 14, 2025 | 2.66 | 2.70 | 2.66 | 2.66 | 2.59 | -1.48% | 126,008 |
| Oct 10, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.63 | - | 122,750 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.63 | 0.75% | 198,629 |
| Oct 8, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.61 | -0.74% | 108,797 |
| Oct 7, 2025 | 2.70 | 2.74 | 2.70 | 2.70 | 2.63 | - | 122,458 |