Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 3.660
+0.040 (1.10%)
Oct 9, 2026, 4:38 PM ICT
Sea Oil PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.62 | 3.70 | 3.62 | 3.66 | 3.66 | 1.10% | 1,817,887 |
| Oct 8, 2026 | 3.48 | 3.64 | 3.48 | 3.62 | 3.62 | 2.84% | 1,777,590 |
| Oct 7, 2026 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | 1.73% | 159,800 |
| Oct 6, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 580,679 |
| Oct 5, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | 1.16% | 290,337 |
| Oct 2, 2026 | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | -0.58% | 675,833 |
| Oct 1, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | 1.17% | 341,351 |
| Sep 30, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -3.39% | 1,315,650 |
| Sep 29, 2026 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | 1.72% | 1,630,765 |
| Sep 28, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 559,513 |
| Sep 25, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | 1.16% | 609,837 |
| Sep 24, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | - | 420,840 |
| Sep 23, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | - | 355,745 |
| Sep 22, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | - | 305,282 |
| Sep 21, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | - | 769,275 |
| Sep 18, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | - | 358,611 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.40 | 3.46 | 3.46 | -1.70% | 1,646,139 |
| Sep 16, 2026 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 1,449,045 |
| Sep 15, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -1.69% | 1,102,200 |
| Sep 14, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | 1.14% | 1,453,513 |
| Sep 11, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | 2.33% | 1,741,263 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -2.82% | 1,229,082 |
| Sep 9, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | 2.91% | 2,188,349 |
| Sep 8, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.78% | 746,837 |
| Sep 7, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 665,030 |
| Sep 4, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 79,356 |
| Sep 3, 2026 | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | - | 200,769 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.38 | 3.38 | 3.38 | -2.87% | 1,106,043 |
| Sep 1, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 2.35% | 890,608 |
| Aug 31, 2026 | 3.42 | 3.46 | 3.40 | 3.40 | 3.40 | - | 257,068 |
| Aug 28, 2026 | 3.36 | 3.42 | 3.36 | 3.40 | 3.40 | 1.19% | 326,232 |
| Aug 27, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 302,390 |
| Aug 26, 2026 | 3.40 | 3.44 | 3.36 | 3.40 | 3.40 | 0.59% | 482,133 |
| Aug 25, 2026 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -2.87% | 1,082,293 |
| Aug 24, 2026 | 3.54 | 3.60 | 3.46 | 3.48 | 3.48 | -1.14% | 1,325,393 |
| Aug 21, 2026 | 3.50 | 3.60 | 3.48 | 3.52 | 3.52 | 1.73% | 2,376,736 |
| Aug 20, 2026 | 3.54 | 3.54 | 3.42 | 3.46 | 3.46 | -0.57% | 729,957 |
| Aug 19, 2026 | 3.38 | 3.48 | 3.36 | 3.48 | 3.48 | 2.35% | 1,832,102 |
| Aug 18, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 3.03% | 1,332,561 |
| Aug 17, 2026 | 3.40 | 3.42 | 3.28 | 3.30 | 3.30 | -4.62% | 2,296,498 |
| Aug 14, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 2.37% | 2,387,541 |
| Aug 13, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.38 | 0.60% | 730,913 |
| Aug 11, 2026 | 3.32 | 3.36 | 3.30 | 3.36 | 3.36 | 2.44% | 707,923 |
| 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 |