Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 2.700
+0.020 (0.74%)
Sep 9, 2025, 12:18 PM ICT
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | - | 172,686 |
| Aug 4, 2025 | 2.60 | 2.68 | 2.58 | 2.64 | 2.64 | 3.13% | 251,647 |
| Aug 1, 2025 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -2.29% | 226,409 |
| Jul 31, 2025 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 410,913 |
| Jul 30, 2025 | 2.68 | 2.70 | 2.64 | 2.66 | 2.66 | - | 381,888 |
| Jul 29, 2025 | 2.68 | 2.68 | 2.62 | 2.66 | 2.66 | 1.53% | 312,314 |
| Jul 25, 2025 | 2.62 | 2.70 | 2.60 | 2.62 | 2.62 | 0.77% | 379,146 |
| Jul 24, 2025 | 2.64 | 2.66 | 2.60 | 2.60 | 2.60 | -1.52% | 172,815 |
| Jul 23, 2025 | 2.64 | 2.68 | 2.64 | 2.64 | 2.64 | - | 191,903 |
| Jul 22, 2025 | 2.70 | 2.70 | 2.64 | 2.64 | 2.64 | -1.49% | 447,473 |
| Jul 21, 2025 | 2.66 | 2.70 | 2.66 | 2.68 | 2.68 | 0.75% | 952,229 |
| Jul 18, 2025 | 2.60 | 2.70 | 2.60 | 2.66 | 2.66 | -0.75% | 514,204 |
| Jul 17, 2025 | 2.72 | 2.74 | 2.66 | 2.68 | 2.68 | - | 467,343 |
| Jul 16, 2025 | 2.58 | 2.76 | 2.58 | 2.68 | 2.68 | 3.88% | 2,260,752 |
| Jul 15, 2025 | 2.60 | 2.60 | 2.52 | 2.58 | 2.58 | - | 690,639 |
| Jul 14, 2025 | 2.48 | 2.58 | 2.48 | 2.58 | 2.58 | 4.03% | 1,568,218 |
| Jul 11, 2025 | 2.42 | 2.54 | 2.42 | 2.48 | 2.48 | 3.33% | 1,052,336 |
| Jul 9, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 116,905 |
| Jul 8, 2025 | 2.42 | 2.44 | 2.42 | 2.42 | 2.42 | - | 259,236 |
| Jul 7, 2025 | 2.44 | 2.44 | 2.40 | 2.42 | 2.42 | 0.83% | 197,397 |
| Jul 4, 2025 | 2.42 | 2.50 | 2.40 | 2.40 | 2.40 | - | 465,798 |
| Jul 3, 2025 | 2.38 | 2.42 | 2.38 | 2.40 | 2.40 | 1.69% | 262,236 |
| Jul 2, 2025 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -1.67% | 303,836 |
| Jul 1, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 0.84% | 287,104 |
| Jun 30, 2025 | 2.38 | 2.42 | 2.38 | 2.38 | 2.38 | - | 136,501 |
| Jun 27, 2025 | 2.40 | 2.42 | 2.38 | 2.38 | 2.38 | -1.65% | 584,251 |
| Jun 26, 2025 | 2.42 | 2.44 | 2.38 | 2.42 | 2.42 | 0.83% | 748,931 |
| Jun 25, 2025 | 2.42 | 2.42 | 2.38 | 2.40 | 2.40 | -0.83% | 1,175,164 |