Sea Oil PCL (BKK:SEAOIL)
Thailand · Delayed Price · Currency is THB 3.220
+0.020 (0.63%)
May 21, 2026, 11:43 AM ICT
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 3.66 | 3.72 | 3.60 | 3.64 | 3.64 | -0.55% | 984,833 |
| Mar 19, 2026 | 3.74 | 3.76 | 3.64 | 3.66 | 3.66 | - | 1,206,754 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -2.14% | 831,488 |
| Mar 17, 2026 | 3.72 | 3.76 | 3.64 | 3.74 | 3.74 | - | 1,546,714 |
| Mar 16, 2026 | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | - | 1,829,851 |
| Mar 13, 2026 | 3.76 | 3.88 | 3.74 | 3.74 | 3.74 | 0.54% | 4,718,943 |
| Mar 12, 2026 | 3.84 | 3.84 | 3.68 | 3.72 | 3.72 | -3.12% | 3,219,094 |
| Mar 11, 2026 | 3.62 | 3.84 | 3.58 | 3.84 | 3.84 | 4.35% | 2,946,093 |
| Mar 10, 2026 | 3.68 | 3.74 | 3.58 | 3.68 | 3.58 | -3.16% | 3,794,485 |
| Mar 9, 2026 | 4.20 | 4.22 | 3.80 | 3.80 | 3.70 | -3.55% | 12,201,710 |
| Mar 6, 2026 | 3.78 | 4.10 | 3.76 | 3.94 | 3.83 | 8.84% | 11,745,260 |
| Mar 5, 2026 | 3.70 | 3.80 | 3.54 | 3.62 | 3.52 | - | 2,533,738 |
| Mar 4, 2026 | 4.12 | 4.24 | 3.40 | 3.62 | 3.52 | -6.70% | 10,956,940 |