Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 3.320
+0.040 (1.22%)
Aug 11, 2026, 10:06 AM ICT
Sea Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.30 | 3.32 | 3.28 | 3.28 | 3.28 | - | 265,890 |
| Aug 7, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | -1.20% | 205,611 |
| Aug 6, 2026 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 357,552 |
| Aug 5, 2026 | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -1.20% | 566,707 |
| Aug 4, 2026 | 3.32 | 3.34 | 3.30 | 3.32 | 3.32 | - | 191,032 |
| Aug 3, 2026 | 3.34 | 3.36 | 3.30 | 3.32 | 3.32 | - | 569,144 |
| Jul 31, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.32 | -1.78% | 682,836 |
| Jul 30, 2026 | 3.30 | 3.38 | 3.18 | 3.38 | 3.38 | 3.68% | 1,082,639 |
| Jul 27, 2026 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.98% | 1,034,721 |
| Jul 24, 2026 | 3.48 | 3.48 | 3.36 | 3.36 | 3.36 | -1.18% | 2,302,167 |
| Jul 23, 2026 | 3.36 | 3.50 | 3.36 | 3.40 | 3.40 | 1.80% | 2,062,948 |
| Jul 22, 2026 | 3.30 | 3.34 | 3.24 | 3.34 | 3.34 | 1.21% | 776,280 |
| Jul 21, 2026 | 3.34 | 3.36 | 3.30 | 3.30 | 3.30 | -0.60% | 829,502 |
| Jul 20, 2026 | 3.28 | 3.36 | 3.28 | 3.32 | 3.32 | 2.47% | 1,754,800 |
| Jul 17, 2026 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 1.89% | 316,933 |
| Jul 16, 2026 | 3.20 | 3.22 | 3.16 | 3.18 | 3.18 | - | 469,333 |
| Jul 15, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | - | 645,269 |
| Jul 14, 2026 | 3.16 | 3.22 | 3.16 | 3.18 | 3.18 | 1.27% | 936,619 |
| Jul 13, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 284,026 |
| Jul 10, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | - | 267,616 |
| Jul 9, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -3.11% | 990,413 |
| Jul 8, 2026 | 3.12 | 3.28 | 3.12 | 3.22 | 3.22 | 3.21% | 2,148,228 |
| Jul 7, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | - | 131,500 |
| Jul 6, 2026 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | - | 181,779 |
| Jul 3, 2026 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.65% | 269,711 |
| Jul 2, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 195,764 |
| Jul 1, 2026 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | - | 83,326 |
| Jun 30, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 258,412 |
| Jun 29, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | 1.29% | 325,086 |
| Jun 26, 2026 | 3.10 | 3.16 | 3.10 | 3.10 | 3.10 | - | 344,021 |
| Jun 25, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 73,343 |
| Jun 24, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | 0.65% | 88,299 |
| Jun 23, 2026 | 3.12 | 3.16 | 3.10 | 3.10 | 3.10 | -1.27% | 292,909 |
| Jun 22, 2026 | 3.10 | 3.16 | 3.10 | 3.14 | 3.14 | 1.29% | 193,246 |
| Jun 19, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | - | 193,672 |
| Jun 18, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | - | 385,284 |
| Jun 17, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | - | 131,299 |
| Jun 16, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 646,358 |
| Jun 15, 2026 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.28% | 1,230,395 |
| Jun 12, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.64% | 342,918 |
| Jun 11, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | 0.64% | 504,787 |
| Jun 10, 2026 | 3.16 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | 283,472 |
| 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 |