Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 3.120
-0.040 (-1.27%)
Jun 10, 2026, 4:35 PM ICT
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | - | -0.63% | 4,300 |
| Jun 9, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 108,791 |
| Jun 8, 2026 | 3.14 | 3.20 | 3.14 | 3.16 | 3.16 | - | 201,849 |
| Jun 5, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | - | 294,850 |
| Jun 4, 2026 | 3.14 | 3.16 | 3.12 | 3.16 | 3.16 | - | 422,919 |
| Jun 2, 2026 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 345,797 |
| May 29, 2026 | 3.16 | 3.16 | 3.08 | 3.12 | 3.12 | - | 851,396 |
| May 28, 2026 | 3.16 | 3.18 | 3.10 | 3.12 | 3.12 | -0.64% | 1,161,171 |
| May 27, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -0.63% | 720,607 |
| May 26, 2026 | 3.20 | 3.22 | 3.12 | 3.16 | 3.16 | -1.25% | 661,660 |
| May 25, 2026 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | -0.62% | 443,585 |
| May 22, 2026 | 3.22 | 3.26 | 3.20 | 3.22 | 3.22 | 0.63% | 120,744 |
| May 21, 2026 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | - | 368,994 |
| May 20, 2026 | 3.26 | 3.28 | 3.12 | 3.20 | 3.20 | -1.84% | 1,082,949 |
| May 19, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | - | 298,353 |
| May 18, 2026 | 3.28 | 3.36 | 3.26 | 3.26 | 3.26 | -1.21% | 836,706 |
| May 15, 2026 | 3.46 | 3.46 | 3.26 | 3.30 | 3.30 | -2.37% | 1,150,017 |
| May 14, 2026 | 3.40 | 3.46 | 3.34 | 3.38 | 3.38 | 0.60% | 114,726 |
| May 13, 2026 | 3.34 | 3.44 | 3.34 | 3.36 | 3.36 | 0.60% | 178,588 |
| May 12, 2026 | 3.44 | 3.44 | 3.28 | 3.34 | 3.34 | -2.34% | 674,873 |
| May 11, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | 421,033 |
| May 8, 2026 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | 0.58% | 153,900 |
| May 7, 2026 | 3.48 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 678,206 |
| May 6, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 369,241 |
| May 5, 2026 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 424,287 |
| Apr 30, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 494,970 |
| Apr 29, 2026 | 3.34 | 3.50 | 3.34 | 3.50 | 3.50 | 4.17% | 1,869,231 |
| Apr 28, 2026 | 3.34 | 3.38 | 3.26 | 3.36 | 3.36 | 1.20% | 1,143,257 |
| Apr 27, 2026 | 3.28 | 3.40 | 3.28 | 3.32 | 3.32 | 1.22% | 1,242,688 |
| Apr 24, 2026 | 3.28 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 521,570 |
| Apr 23, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 450,496 |
| Apr 22, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | - | 273,517 |
| Apr 21, 2026 | 3.34 | 3.34 | 3.28 | 3.28 | 3.28 | -1.20% | 75,486 |
| Apr 20, 2026 | 3.30 | 3.34 | 3.24 | 3.32 | 3.32 | 1.84% | 558,480 |
| Apr 17, 2026 | 3.30 | 3.34 | 3.26 | 3.26 | 3.26 | -0.61% | 315,710 |
| Apr 16, 2026 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | - | 473,469 |
| Apr 10, 2026 | 3.28 | 3.32 | 3.28 | 3.28 | 3.28 | 0.61% | 348,045 |
| Apr 9, 2026 | 3.26 | 3.32 | 3.20 | 3.26 | 3.26 | -0.61% | 845,776 |
| Apr 8, 2026 | 3.38 | 3.40 | 3.24 | 3.28 | 3.28 | -5.75% | 2,237,817 |
| Apr 7, 2026 | 3.52 | 3.56 | 3.48 | 3.48 | 3.48 | -1.14% | 995,358 |
| Apr 3, 2026 | 3.60 | 3.64 | 3.52 | 3.52 | 3.52 | -0.56% | 1,286,498 |
| Apr 2, 2026 | 3.44 | 3.54 | 3.40 | 3.54 | 3.54 | 4.12% | 1,294,025 |
| Apr 1, 2026 | 3.44 | 3.46 | 3.38 | 3.40 | 3.40 | -0.58% | 438,800 |
| Mar 31, 2026 | 3.50 | 3.52 | 3.42 | 3.42 | 3.42 | -2.29% | 598,415 |
| Mar 30, 2026 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | 1.74% | 816,145 |
| Mar 27, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | - | 607,350 |
| Mar 26, 2026 | 3.56 | 3.56 | 3.40 | 3.44 | 3.44 | 1.18% | 1,214,621 |
| Mar 25, 2026 | 3.36 | 3.48 | 3.36 | 3.40 | 3.40 | -0.58% | 714,830 |
| Mar 24, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -1.72% | 514,494 |
| Mar 23, 2026 | 3.64 | 3.68 | 3.46 | 3.48 | 3.48 | -4.40% | 1,708,161 |