Thailand - Delayed Quote THB

Sea Oil Public Company Limited (SEAOIL.BK)

2.9800 -0.0200 (-0.67%)
At close: April 26 at 4:36 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 3.0000 3.0000 2.9600 2.9800 2.9800 353,200
Apr 25, 2024 3.0000 3.0200 2.9800 3.0000 3.0000 445,700
Apr 24, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Apr 23, 2024 3.0400 3.0400 3.0000 3.0000 3.0000 359,600
Apr 22, 2024 3.0200 3.0400 2.9800 3.0200 3.0200 908,000
Apr 19, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Apr 18, 2024 3.1000 3.1000 3.1000 3.1000 3.1000 -
Apr 17, 2024 3.0800 3.1600 3.0400 3.1000 3.1000 1,311,600
Apr 11, 2024 3.0600 3.0800 3.0400 3.0800 3.0800 740,900
Apr 10, 2024 3.0800 3.0800 3.0400 3.0800 3.0800 345,100
Apr 9, 2024 3.0800 3.1000 3.0800 3.0800 3.0800 356,900
Apr 5, 2024 3.0800 3.1200 3.0600 3.0800 3.0800 2,017,800
Apr 4, 2024 3.0200 3.0800 2.9800 3.0800 3.0800 1,277,000
Apr 3, 2024 3.0200 3.0600 3.0000 3.0000 3.0000 640,100
Apr 2, 2024 3.0000 3.0000 2.9600 3.0000 3.0000 248,700
Apr 1, 2024 3.0200 3.0200 2.9800 2.9800 2.9800 168,600
Mar 29, 2024 3.0600 3.0600 2.9800 3.0000 3.0000 480,500
Mar 28, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Mar 27, 2024 3.0000 3.1200 3.0000 3.0600 3.0600 890,900
Mar 26, 2024 3.0200 3.0400 3.0000 3.0000 3.0000 132,100
Mar 25, 2024 3.0200 3.0400 2.9800 3.0000 3.0000 268,100
Mar 22, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Mar 21, 2024 3.1800 3.1800 3.0800 3.0800 3.0800 1,066,800
Mar 20, 2024 3.1000 3.3800 3.0800 3.1200 3.1200 4,909,100
Mar 19, 2024 3.0600 3.1200 3.0600 3.0800 3.0800 974,900
Mar 18, 2024 2.9800 3.4800 2.9600 3.0400 3.0400 8,062,500
Mar 15, 2024 2.9600 2.9800 2.9400 2.9600 2.9600 214,700
Mar 14, 2024 0.2000 Dividend
Mar 14, 2024 2.9000 2.9600 2.8800 2.9600 2.9600 700,500
Mar 13, 2024 3.0600 3.0800 3.0400 3.0800 2.8800 534,900
Mar 12, 2024 3.0600 3.0600 3.0600 3.0600 2.8613 -
Mar 11, 2024 3.1000 3.1000 3.0600 3.0600 2.8613 171,200
Mar 8, 2024 3.0600 3.0800 3.0400 3.0800 2.8800 334,000
Mar 7, 2024 3.0400 3.0600 3.0200 3.0600 2.8613 769,100
Mar 6, 2024 3.0000 3.0200 2.9800 3.0200 2.8239 103,400
Mar 5, 2024 2.9800 3.0000 2.9800 2.9800 2.7865 117,200
Mar 4, 2024 3.0200 3.0400 2.9800 3.0000 2.8052 221,200
Mar 1, 2024 3.0400 3.0400 2.9800 3.0000 2.8052 197,800
Feb 29, 2024 3.0400 3.0400 2.9800 3.0000 2.8052 311,400
Feb 28, 2024 3.0200 3.0400 3.0000 3.0000 2.8052 140,200
Feb 27, 2024 3.0200 3.0400 3.0200 3.0200 2.8239 443,400
Feb 23, 2024 3.0000 3.0400 2.9800 3.0400 2.8426 672,300
Feb 22, 2024 3.0000 3.0000 2.9400 2.9800 2.7865 266,700
Feb 21, 2024 2.8600 2.9400 2.8000 2.9400 2.7491 290,900
Feb 20, 2024 2.9200 2.9400 2.9000 2.9000 2.7117 98,600
Feb 19, 2024 2.9200 2.9400 2.9200 2.9200 2.7304 11,300
Feb 16, 2024 2.9200 2.9800 2.9200 2.9200 2.7304 31,800
Feb 15, 2024 2.9400 2.9400 2.9400 2.9400 2.7491 6,500
Feb 14, 2024 2.9200 2.9400 2.9200 2.9200 2.7304 56,700
Feb 13, 2024 2.9600 2.9600 2.9000 2.9400 2.7491 157,600
Feb 12, 2024 2.9400 2.9400 2.9400 2.9400 2.7491 40,000
Feb 9, 2024 2.9600 2.9800 2.9400 2.9400 2.7491 111,200
Feb 8, 2024 2.9600 2.9600 2.9200 2.9600 2.7678 13,800
Feb 7, 2024 2.9600 2.9600 2.9200 2.9600 2.7678 137,300
Feb 6, 2024 2.8600 2.9400 2.8400 2.9400 2.7491 123,500
Feb 5, 2024 2.9800 2.9800 2.9000 2.9000 2.7117 29,400
Feb 2, 2024 2.9600 2.9800 2.9200 2.9400 2.7491 139,100
Feb 1, 2024 2.8600 2.9600 2.8400 2.9200 2.7304 12,200
Jan 31, 2024 2.9400 2.9600 2.9200 2.9400 2.7491 34,100
Jan 30, 2024 2.9200 2.9600 2.9200 2.9600 2.7678 65,200
Jan 29, 2024 3.0000 3.0000 2.9400 2.9600 2.7678 344,500
Jan 26, 2024 2.9600 2.9800 2.9400 2.9600 2.7678 142,200
Jan 25, 2024 2.9200 2.9800 2.9200 2.9800 2.7865 77,500
Jan 24, 2024 2.8800 3.0000 2.8800 2.9600 2.7678 65,800
Jan 23, 2024 2.9600 2.9600 2.8800 2.8800 2.6930 159,100
Jan 22, 2024 3.0200 3.0200 2.9600 2.9600 2.7678 12,400
Jan 19, 2024 3.0000 3.0200 2.9800 2.9800 2.7865 85,000
Jan 18, 2024 2.9600 2.9800 2.9600 2.9800 2.7865 17,700
Jan 17, 2024 2.9600 2.9800 2.9600 2.9600 2.7678 135,900
Jan 16, 2024 2.9800 3.0000 2.9600 2.9800 2.7865 47,700
Jan 15, 2024 3.0200 3.0200 2.9800 2.9800 2.7865 94,300
Jan 12, 2024 2.9800 3.0000 2.9800 3.0000 2.8052 84,400
Jan 11, 2024 3.0200 3.0200 2.9600 3.0000 2.8052 65,800
Jan 10, 2024 3.0000 3.0000 2.9400 3.0000 2.8052 135,100
Jan 9, 2024 3.0000 3.0400 2.9600 2.9600 2.7678 252,600
Jan 8, 2024 3.0600 3.0600 3.0200 3.0400 2.8426 211,500
Jan 5, 2024 2.9800 3.0600 2.9800 3.0400 2.8426 530,100
Jan 4, 2024 3.0000 3.0200 2.9800 2.9800 2.7865 87,300
Jan 3, 2024 3.0000 3.0000 2.9600 3.0000 2.8052 239,900
Dec 28, 2023 2.8800 2.9600 2.8800 2.9400 2.7491 208,900
Dec 27, 2023 2.8200 2.9800 2.8200 2.9400 2.7491 231,800
Dec 26, 2023 2.8200 2.8600 2.8200 2.8400 2.6556 150,600
Dec 25, 2023 2.8800 2.9000 2.8400 2.8400 2.6556 52,100
Dec 22, 2023 2.9200 2.9200 2.8600 2.8800 2.6930 155,300
Dec 21, 2023 2.9000 2.9200 2.8600 2.9000 2.7117 68,800
Dec 20, 2023 2.9800 2.9800 2.9000 2.9000 2.7117 93,900
Dec 19, 2023 2.8600 2.9400 2.8200 2.9000 2.7117 610,200
Dec 18, 2023 2.7600 2.8200 2.7400 2.8000 2.6182 324,700
Dec 15, 2023 2.7600 2.8200 2.7400 2.7400 2.5621 234,700
Dec 14, 2023 2.7000 2.7600 2.7000 2.7400 2.5621 159,300
Dec 13, 2023 2.8200 2.8200 2.7000 2.7000 2.5247 390,500
Dec 12, 2023 2.8600 2.8600 2.8000 2.8000 2.6182 236,800
Dec 8, 2023 2.8600 2.8800 2.8400 2.8400 2.6556 129,000
Dec 7, 2023 2.8800 2.9000 2.8400 2.8400 2.6556 1,380,900
Dec 6, 2023 2.9400 2.9800 2.9000 2.9400 2.7491 228,900
Dec 4, 2023 2.9400 2.9800 2.9400 2.9600 2.7678 66,100
Dec 1, 2023 2.9800 2.9800 2.9400 2.9800 2.7865 140,100
Nov 30, 2023 3.0200 3.0200 2.9600 2.9800 2.7865 112,600
Nov 29, 2023 3.0000 3.0000 2.9600 2.9800 2.7865 69,900
Nov 28, 2023 2.9800 3.0000 2.9600 3.0000 2.8052 89,400
Nov 27, 2023 2.9800 3.0000 2.9600 2.9600 2.7678 86,900
Nov 24, 2023 3.0000 3.0000 2.9600 2.9800 2.7865 157,800
Nov 23, 2023 2.9800 3.0000 2.9400 3.0000 2.8052 88,400
Nov 22, 2023 3.0000 3.0000 2.9600 3.0000 2.8052 75,400
Nov 21, 2023 3.0000 3.0200 2.9800 3.0000 2.8052 93,100
Nov 20, 2023 2.9800 3.0200 2.9800 3.0000 2.8052 61,400
Nov 17, 2023 2.9800 3.0000 2.9600 3.0000 2.8052 119,700
Nov 16, 2023 3.0000 3.0000 2.9600 3.0000 2.8052 181,600
Nov 15, 2023 3.0000 3.0200 2.9800 3.0000 2.8052 489,200
Nov 14, 2023 3.0400 3.0400 2.9600 3.0000 2.8052 217,100
Nov 13, 2023 3.0600 3.0600 2.9400 2.9800 2.7865 558,900
Nov 10, 2023 3.0600 3.0800 3.0400 3.0400 2.8426 269,000
Nov 9, 2023 3.1000 3.1000 3.0200 3.0600 2.8613 1,053,600
Nov 8, 2023 3.1000 3.1200 3.1000 3.1000 2.8987 136,700
Nov 7, 2023 3.1200 3.1400 3.1000 3.1400 2.9361 193,500
Nov 6, 2023 3.1200 3.1400 3.0800 3.1400 2.9361 315,300
Nov 3, 2023 3.1200 3.1600 3.1200 3.1200 2.9174 594,200
Nov 2, 2023 3.0800 3.1400 3.0400 3.1200 2.9174 762,700
Nov 1, 2023 3.0800 3.0800 3.0400 3.0800 2.8800 223,000
Oct 31, 2023 3.1400 3.1400 3.0600 3.0800 2.8800 285,700
Oct 30, 2023 3.1000 3.1200 3.0600 3.1200 2.9174 484,200
Oct 27, 2023 3.0800 3.1000 3.0400 3.1000 2.8987 359,500
Oct 26, 2023 3.1400 3.1400 3.0400 3.0600 2.8613 444,900
Oct 25, 2023 3.1000 3.2200 3.0800 3.1200 2.9174 429,600
Oct 24, 2023 3.1200 3.1200 3.0400 3.0800 2.8800 1,056,000
Oct 20, 2023 3.2200 3.2200 3.1200 3.1400 2.9361 1,238,100
Oct 19, 2023 3.2200 3.2200 3.1600 3.1600 2.9548 257,600
Oct 18, 2023 3.1800 3.2400 3.1600 3.2000 2.9922 826,400
Oct 17, 2023 3.1600 3.2000 3.1400 3.1600 2.9548 441,400
Oct 16, 2023 3.2800 3.2800 3.1600 3.1600 2.9548 1,066,400
Oct 12, 2023 3.2200 3.2200 3.1600 3.2000 2.9922 409,700
Oct 11, 2023 3.1600 3.2200 3.1400 3.2200 3.0109 893,400
Oct 10, 2023 3.2400 3.2600 3.1400 3.1400 2.9361 1,807,100
Oct 9, 2023 3.3200 3.4200 3.2200 3.2200 3.0109 8,353,200
Oct 6, 2023 3.1000 3.1200 3.0400 3.0400 2.8426 766,000
Oct 5, 2023 3.1200 3.1600 3.0800 3.1000 2.8987 424,500
Oct 4, 2023 3.0800 3.1600 3.0800 3.1600 2.9548 196,300
Oct 3, 2023 3.1600 3.1800 3.0800 3.1200 2.9174 917,400
Oct 2, 2023 3.3200 3.3400 3.2000 3.2400 3.0296 934,100
Sep 29, 2023 3.3400 3.3600 3.2800 3.3200 3.1044 629,900
Sep 28, 2023 3.3800 3.4800 3.3200 3.3200 3.1044 4,074,700
Sep 27, 2023 3.3000 3.3200 3.2400 3.3000 3.0857 685,800
Sep 26, 2023 3.3800 3.3800 3.3000 3.2800 3.0670 496,500
Sep 25, 2023 3.3800 3.4000 3.3600 3.3600 3.1418 265,100
Sep 22, 2023 3.3400 3.4000 3.3400 3.3800 3.1605 373,700
Sep 21, 2023 3.3200 3.3600 3.3000 3.3400 3.1231 795,600
Sep 20, 2023 3.4600 3.5000 3.3800 3.3400 3.1231 1,846,100
Sep 19, 2023 3.3600 3.4600 3.3600 3.4400 3.2166 2,800,700
Sep 18, 2023 3.3600 3.4000 3.3200 3.3400 3.1231 822,100
Sep 15, 2023 3.3400 3.4200 3.3400 3.3600 3.1418 3,156,500
Sep 14, 2023 3.3000 3.3800 3.2800 3.3200 3.1044 2,994,600
Sep 13, 2023 3.3400 3.3400 3.2600 3.2600 3.0483 1,476,900
Sep 12, 2023 3.2200 3.3000 3.2200 3.2800 3.0670 366,000
Sep 11, 2023 3.3200 3.3400 3.2000 3.2200 3.0109 699,200
Sep 8, 2023 3.3400 3.3400 3.2600 3.3200 3.1044 531,700
Sep 7, 2023 3.4000 3.4200 3.3200 3.3200 3.1044 855,600
Sep 6, 2023 3.3000 3.5000 3.3000 3.3600 3.1418 5,902,100
Sep 5, 2023 3.2400 3.2600 3.2400 3.2400 3.0296 494,800
Sep 4, 2023 3.3600 3.4000 3.2800 3.2600 3.0483 2,782,100
Sep 1, 2023 3.3000 3.3200 3.2400 3.2400 3.0296 1,191,600
Aug 31, 2023 3.3000 3.3000 3.2200 3.2600 3.0483 875,200
Aug 30, 2023 3.3000 3.3400 3.2800 3.2800 3.0670 1,109,100
Aug 29, 2023 3.3000 3.3000 3.2600 3.2600 3.0483 195,400
Aug 28, 2023 3.3400 3.3600 3.3000 3.2800 3.0670 475,900
Aug 25, 2023 3.2400 3.3000 3.2000 3.3200 3.1044 715,900
Aug 24, 2023 3.2000 3.2800 3.2000 3.2600 3.0483 1,360,600
Aug 23, 2023 3.1800 3.2000 3.1800 3.1800 2.9735 391,400
Aug 22, 2023 3.2000 3.2200 3.1600 3.1800 2.9735 353,300
Aug 21, 2023 3.1600 3.2400 3.1600 3.1600 2.9548 375,900
Aug 18, 2023 3.2000 3.2000 3.1400 3.1400 2.9361 295,700
Aug 17, 2023 3.1400 3.1600 3.1000 3.1600 2.9548 216,600
Aug 16, 2023 3.1800 3.1800 3.1200 3.1400 2.9361 380,100
Aug 15, 2023 3.2800 3.2800 3.2200 3.2200 3.0109 293,100
Aug 11, 2023 3.2600 3.3200 3.2000 3.2800 3.0670 813,600
Aug 10, 2023 3.2000 3.2600 3.1200 3.2400 3.0296 1,052,800
Aug 9, 2023 3.2600 3.2600 3.1600 3.2000 2.9922 709,400
Aug 8, 2023 3.3600 3.3600 3.2600 3.2400 3.0296 516,700
Aug 7, 2023 3.3400 3.4200 3.3400 3.3400 3.1231 1,265,000
Aug 4, 2023 3.3200 3.3400 3.2600 3.3000 3.0857 1,156,100
Aug 3, 2023 3.2800 3.3000 3.2200 3.2600 3.0483 1,542,600
Aug 2, 2023 3.1800 3.4200 3.1800 3.3200 3.1044 4,968,000
Jul 31, 2023 3.2000 3.2000 3.1600 3.1400 2.9361 306,100
Jul 27, 2023 3.1600 3.2200 3.1400 3.2000 2.9922 1,054,100
Jul 26, 2023 3.1800 3.2400 3.1400 3.1400 2.9361 1,787,300
Jul 25, 2023 3.1000 3.2200 3.0800 3.2000 2.9922 5,297,800
Jul 24, 2023 3.1000 3.1000 3.0400 3.0400 2.8426 343,200
Jul 21, 2023 3.0800 3.1000 3.0600 3.1000 2.8987 235,500
Jul 20, 2023 3.1200 3.1200 3.0400 3.0600 2.8613 536,100
Jul 19, 2023 3.0800 3.1600 3.0400 3.1000 2.8987 782,600
Jul 18, 2023 3.0800 3.1000 3.0600 3.0800 2.8800 341,500
Jul 17, 2023 3.0800 3.1000 3.0600 3.1000 2.8987 240,200
Jul 14, 2023 3.0600 3.1000 3.0600 3.0800 2.8800 399,100
Jul 13, 2023 3.0200 3.0600 3.0200 3.0200 2.8239 196,200
Jul 12, 2023 3.0800 3.1400 3.0200 3.0200 2.8239 1,366,700
Jul 11, 2023 3.0400 3.0600 3.0200 3.0200 2.8239 137,500
Jul 10, 2023 3.0600 3.0600 3.0200 3.0200 2.8239 309,300
Jul 7, 2023 3.0200 3.0600 3.0000 3.0400 2.8426 129,400
Jul 6, 2023 3.1200 3.1400 3.0400 3.0200 2.8239 669,000
Jul 5, 2023 3.1000 3.1200 3.1000 3.1000 2.8987 480,900
Jul 4, 2023 3.0800 3.1200 3.0800 3.1000 2.8987 243,100
Jul 3, 2023 3.1200 3.1200 3.0600 3.0600 2.8613 581,800
Jun 30, 2023 3.0800 3.1400 3.0800 3.1000 2.8987 422,500
Jun 29, 2023 3.0000 3.2000 2.9800 3.0800 2.8800 1,658,100
Jun 28, 2023 3.0800 3.0800 3.0000 3.0000 2.8052 846,900
Jun 27, 2023 3.1000 3.1400 2.9600 3.0600 2.8613 881,600
Jun 26, 2023 3.3000 3.4000 3.0800 3.1200 2.9174 3,788,900
Jun 23, 2023 3.1400 3.6000 3.1200 3.3400 3.1231 15,278,400
Jun 22, 2023 3.0800 3.0800 3.0000 3.0200 2.8239 195,900
Jun 21, 2023 3.1200 3.1200 3.0400 3.0200 2.8239 590,000
Jun 20, 2023 3.1400 3.1400 3.1200 3.1200 2.9174 143,200
Jun 19, 2023 3.1600 3.1600 3.1400 3.1400 2.9361 94,500
Jun 16, 2023 3.1600 3.2000 3.1600 3.1600 2.9548 169,200
Jun 15, 2023 3.1600 3.2000 3.1400 3.1400 2.9361 205,600
Jun 14, 2023 3.2200 3.2200 3.1800 3.1800 2.9735 256,500
Jun 13, 2023 3.2000 3.2200 3.1800 3.1800 2.9735 207,600
Jun 12, 2023 3.2000 3.2400 3.2000 3.2200 3.0109 131,600
Jun 9, 2023 3.2000 3.2400 3.1800 3.2000 2.9922 187,000
Jun 8, 2023 3.2400 3.2400 3.1800 3.2000 2.9922 320,900
Jun 7, 2023 3.2000 3.2200 3.1800 3.2000 2.9922 452,300
Jun 6, 2023 3.2800 3.3200 3.1600 3.1800 2.9735 799,800
Jun 2, 2023 3.1000 3.1400 3.0800 3.1400 2.9361 327,700
Jun 1, 2023 3.1600 3.1800 3.1200 3.1200 2.9174 100,500
May 31, 2023 3.1600 3.2000 3.1200 3.1400 2.9361 336,700
May 30, 2023 3.2200 3.2200 3.1200 3.1200 2.9174 164,100
May 29, 2023 3.1800 3.2000 3.1800 3.1800 2.9735 194,400
May 26, 2023 3.1800 3.1800 3.1400 3.2000 2.9922 292,800
May 25, 2023 3.3200 3.3200 3.2200 3.2200 3.0109 378,300
May 24, 2023 3.2400 3.3200 3.2000 3.2600 3.0483 804,700
May 23, 2023 3.1800 3.2000 3.1400 3.1800 2.9735 276,900
May 22, 2023 3.2000 3.2000 3.1200 3.1600 2.9548 313,900
May 19, 2023 3.2000 3.2000 3.1600 3.2000 2.9922 51,400
May 18, 2023 3.2400 3.2800 3.1800 3.2000 2.9922 342,900
May 17, 2023 3.2400 3.2400 3.1600 3.1600 2.9548 138,400
May 16, 2023 3.2400 3.2400 3.2000 3.2000 2.9922 116,700
May 15, 2023 3.3000 3.3000 3.2000 3.1800 2.9735 194,700
May 12, 2023 3.3600 3.3600 3.2600 3.2800 3.0670 96,700
May 11, 2023 3.2800 3.3200 3.2800 3.3200 3.1044 140,800
May 10, 2023 3.3000 3.3200 3.1800 3.2600 3.0483 394,500
May 9, 2023 3.2600 3.3000 3.1800 3.2800 3.0670 582,100
May 8, 2023 3.2000 3.2600 3.1800 3.2400 3.0296 310,900
May 3, 2023 3.1600 3.2000 3.0600 3.1400 2.9361 519,300
May 2, 2023 3.3400 3.3600 3.1200 3.1800 2.9735 482,000
Apr 28, 2023 3.4000 3.4400 3.3200 3.3200 3.1044 580,400
Apr 27, 2023 3.4600 3.4600 3.3600 3.3800 3.1605 268,600
Apr 26, 2023 3.4000 3.4600 3.3400 3.4400 3.2166 435,900

Related Tickers

7486.T Sanrin Co., Ltd.
695.00
+0.29%
 
BSRC-R.BK BSRC_BANGCHAK SRIRACHA
9.05
0.00%
 
7462.T CAPITA Inc.
402.00
-1.47%
 
UGP.BA Ultrapar Participações S.A.
5,696.00
+5.31%
 
002960.KS Hankook Shell Oil Co.,Ltd.
266,500.00
-0.93%
 
010955.KS S-Oil Corporation
48,600.00
-0.21%
 
61P.F Par Pacific Holdings, Inc.
30.20
-0.66%
 
5010.T Nippon Seiro Co., Ltd.
159.00
+1.92%
 
8132.T Sinanen Holdings Co., Ltd.
4,645.00
+0.65%
 
8131.T Mitsuuroko Group Holdings Co.,Ltd.
1,333.00
-0.74%