Advertisement
Advertisement
Sea Oil Public Company Limited (SEAOIL.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:38PM ICT
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 01, 2023 | 4.0600 | 4.0600 | 4.0400 | 4.0800 | 4.0800 | 335,400 |
| Jan 31, 2023 | 4.0600 | 4.0600 | 4.0400 | 4.0400 | 4.0400 | 261,900 |
| Jan 30, 2023 | 4.0600 | 4.0600 | 4.0400 | 4.0600 | 4.0600 | 381,500 |
| Jan 27, 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0800 | 4.0800 | 437,200 |
| Jan 26, 2023 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 960,300 |
| Jan 25, 2023 | 4.1000 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 462,900 |
| Jan 24, 2023 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 402,800 |
| Jan 23, 2023 | 4.1000 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 533,300 |
| Jan 20, 2023 | 4.1400 | 4.1600 | 4.1000 | 4.1000 | 4.1000 | 437,200 |
| Jan 19, 2023 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 249,800 |
| Jan 18, 2023 | 4.1400 | 4.2000 | 4.1400 | 4.1800 | 4.1800 | 2,129,700 |
| Jan 17, 2023 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 209,200 |
| Jan 16, 2023 | 4.0800 | 4.1800 | 4.0800 | 4.1400 | 4.1400 | 1,713,700 |
| Jan 13, 2023 | 4.1200 | 4.1400 | 4.0600 | 4.0800 | 4.0800 | 616,100 |
| Jan 12, 2023 | 4.1200 | 4.1400 | 4.1000 | 4.1200 | 4.1200 | 316,300 |
| Jan 11, 2023 | 4.1200 | 4.1400 | 4.0800 | 4.1000 | 4.1000 | 744,100 |
| Jan 10, 2023 | 4.0600 | 4.2000 | 4.0400 | 4.1200 | 4.1200 | 1,015,400 |
| Jan 09, 2023 | 4.0600 | 4.0800 | 4.0400 | 4.0600 | 4.0600 | 378,000 |
| Jan 06, 2023 | 4.0800 | 4.1000 | 4.0400 | 4.0400 | 4.0400 | 444,000 |
| Jan 05, 2023 | 4.0400 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 373,400 |
| Jan 04, 2023 | 4.1200 | 4.1200 | 4.0400 | 4.0400 | 4.0400 | 931,400 |
| Jan 03, 2023 | 4.1400 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 605,200 |
| Dec 30, 2022 | 4.1600 | 4.1600 | 4.1000 | 4.1200 | 4.1200 | 428,300 |
| Dec 29, 2022 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 317,200 |
| Dec 28, 2022 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 332,100 |
| Dec 27, 2022 | 4.2000 | 4.2200 | 4.1600 | 4.2000 | 4.2000 | 747,000 |
| Dec 26, 2022 | 4.1200 | 4.1800 | 4.1200 | 4.1800 | 4.1800 | 479,200 |
| Dec 23, 2022 | 4.1600 | 4.1600 | 4.1200 | 4.1200 | 4.1200 | 201,400 |
| Dec 22, 2022 | 4.1800 | 4.1800 | 4.1400 | 4.1600 | 4.1600 | 563,300 |
| Dec 21, 2022 | 4.1600 | 4.1600 | 4.1000 | 4.1400 | 4.1400 | 328,600 |
| Dec 20, 2022 | 4.1600 | 4.1600 | 4.1200 | 4.1400 | 4.1400 | 661,200 |
| Dec 19, 2022 | 4.1400 | 4.2000 | 4.1200 | 4.1600 | 4.1600 | 442,100 |
| Dec 16, 2022 | 4.1600 | 4.2000 | 4.1400 | 4.1400 | 4.1400 | 659,200 |
| Dec 15, 2022 | 4.2200 | 4.2400 | 4.1600 | 4.1600 | 4.1600 | 955,300 |
| Dec 14, 2022 | 4.2800 | 4.2800 | 4.2000 | 4.2200 | 4.2200 | 874,700 |
| Dec 13, 2022 | 4.3000 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 920,700 |
| Dec 09, 2022 | 4.2200 | 4.3200 | 4.2000 | 4.2600 | 4.2600 | 4,389,700 |
| Dec 08, 2022 | 4.2000 | 4.2000 | 4.1800 | 4.2000 | 4.2000 | 394,300 |
| Dec 07, 2022 | 4.1000 | 4.3200 | 4.1000 | 4.2000 | 4.2000 | 4,576,100 |
| Dec 06, 2022 | 4.2200 | 4.2200 | 4.1200 | 4.1400 | 4.1400 | 2,297,700 |
| Dec 02, 2022 | 4.2800 | 4.3000 | 4.2400 | 4.2600 | 4.2600 | 739,800 |
| Dec 01, 2022 | 4.3200 | 4.3400 | 4.2800 | 4.2800 | 4.2800 | 881,600 |
| Nov 30, 2022 | 4.2400 | 4.3000 | 4.2400 | 4.2800 | 4.2800 | 1,011,600 |
| Nov 29, 2022 | 4.2200 | 4.2600 | 4.2200 | 4.2400 | 4.2400 | 585,300 |
| Nov 28, 2022 | 4.2800 | 4.2800 | 4.2000 | 4.2400 | 4.2400 | 1,252,700 |
| Nov 25, 2022 | 4.3000 | 4.3000 | 4.2400 | 4.3000 | 4.3000 | 770,900 |
| Nov 24, 2022 | 4.3200 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 1,080,800 |
| Nov 23, 2022 | 4.2800 | 4.3800 | 4.2800 | 4.3600 | 4.3600 | 2,446,800 |
| Nov 22, 2022 | 4.2600 | 4.2800 | 4.2600 | 4.2600 | 4.2600 | 552,500 |
| Nov 21, 2022 | 4.2600 | 4.2800 | 4.2400 | 4.2600 | 4.2600 | 1,082,700 |
| Nov 18, 2022 | 4.3800 | 4.3800 | 4.2800 | 4.2800 | 4.2800 | 1,738,900 |
| Nov 17, 2022 | 4.2800 | 4.3800 | 4.2400 | 4.3800 | 4.3800 | 2,670,500 |
| Nov 16, 2022 | 4.2600 | 4.3600 | 4.2600 | 4.3000 | 4.3000 | 2,142,400 |
| Nov 15, 2022 | 4.3200 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 4,386,400 |
| Nov 14, 2022 | 4.5800 | 4.6200 | 4.3200 | 4.3200 | 4.3200 | 14,666,600 |
| Nov 11, 2022 | 4.4000 | 4.5400 | 4.3200 | 4.5400 | 4.5400 | 4,880,200 |
| Nov 10, 2022 | 4.3800 | 4.4000 | 4.2800 | 4.3400 | 4.3400 | 4,017,300 |
| Nov 09, 2022 | 4.5600 | 4.5600 | 4.4000 | 4.4000 | 4.4000 | 4,586,800 |
| Nov 08, 2022 | 4.7000 | 4.7200 | 4.5200 | 4.5800 | 4.5800 | 6,566,200 |
| Nov 07, 2022 | 4.6200 | 4.6800 | 4.5400 | 4.6400 | 4.6400 | 7,828,900 |
| Nov 04, 2022 | 4.4600 | 4.6400 | 4.4600 | 4.5800 | 4.5800 | 12,465,200 |
| Nov 03, 2022 | 4.3400 | 4.5600 | 4.3200 | 4.5000 | 4.5000 | 15,552,700 |
| Nov 02, 2022 | 4.4600 | 4.5200 | 4.2600 | 4.3000 | 4.3000 | 10,003,800 |
| Nov 01, 2022 | 4.3400 | 4.4000 | 4.1600 | 4.4000 | 4.4000 | 7,390,800 |
| Oct 31, 2022 | 4.3600 | 4.4400 | 4.3200 | 4.3200 | 4.3200 | 4,852,700 |
| Oct 28, 2022 | 4.3600 | 4.4400 | 4.3200 | 4.3200 | 4.3200 | 6,256,200 |
| Oct 27, 2022 | 4.1800 | 4.4000 | 4.1800 | 4.4000 | 4.4000 | 14,930,400 |
| Oct 26, 2022 | 4.2000 | 4.2000 | 4.1200 | 4.1400 | 4.1400 | 2,413,700 |
| Oct 25, 2022 | 4.1400 | 4.2200 | 4.1400 | 4.1600 | 4.1600 | 4,893,800 |
| Oct 21, 2022 | 4.1200 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 5,672,400 |
| Oct 20, 2022 | 4.0600 | 4.1400 | 4.0600 | 4.1200 | 4.1200 | 2,981,600 |
| Oct 19, 2022 | 4.1000 | 4.1600 | 4.0200 | 4.0600 | 4.0600 | 2,673,300 |
| Oct 18, 2022 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 4.0800 | 1,621,000 |
| Oct 17, 2022 | 4.0200 | 4.1200 | 4.0200 | 4.0600 | 4.0600 | 2,051,300 |
| Oct 12, 2022 | 4.0400 | 4.1000 | 4.0200 | 4.0400 | 4.0400 | 4,782,700 |
| Oct 11, 2022 | 4.3200 | 4.3400 | 4.0200 | 4.0200 | 4.0200 | 11,231,800 |
| Oct 10, 2022 | 4.3200 | 4.4600 | 4.2600 | 4.3800 | 4.3800 | 24,452,100 |
| Oct 07, 2022 | 4.2600 | 4.3000 | 4.1600 | 4.1800 | 4.1800 | 9,813,800 |
| Oct 06, 2022 | 4.0600 | 4.2800 | 4.0600 | 4.2800 | 4.2800 | 20,924,500 |
| Oct 05, 2022 | 4.0400 | 4.1200 | 4.0000 | 4.0000 | 4.0000 | 2,859,200 |
| Oct 04, 2022 | 4.0400 | 4.0400 | 3.9400 | 3.9800 | 3.9800 | 2,888,300 |
| Oct 03, 2022 | 4.0200 | 4.1000 | 3.9200 | 3.9400 | 3.9400 | 3,959,600 |
| Sep 30, 2022 | 4.0400 | 4.0800 | 3.9200 | 3.9400 | 3.9400 | 4,222,600 |
| Sep 29, 2022 | 4.1000 | 4.1600 | 4.0200 | 4.0400 | 4.0400 | 2,909,000 |
| Sep 28, 2022 | 4.0800 | 4.1000 | 3.9800 | 4.0000 | 4.0000 | 3,947,300 |
| Sep 27, 2022 | 4.2600 | 4.2800 | 4.0800 | 4.1000 | 4.1000 | 6,235,600 |
| Sep 26, 2022 | 4.2800 | 4.2800 | 4.2200 | 4.2400 | 4.2400 | 6,079,600 |
| Sep 23, 2022 | 4.3200 | 4.4200 | 4.2400 | 4.3400 | 4.3400 | 14,756,300 |
| Sep 22, 2022 | 4.3600 | 4.3600 | 4.2200 | 4.2800 | 4.2800 | 15,037,700 |
| Sep 21, 2022 | 4.1200 | 4.4200 | 4.1200 | 4.4200 | 4.4200 | 18,236,700 |
| Sep 20, 2022 | 4.0800 | 4.2200 | 4.0800 | 4.1400 | 4.1400 | 2,234,100 |
| Sep 19, 2022 | 4.1200 | 4.1600 | 4.0600 | 4.0600 | 4.0600 | 1,877,100 |
| Sep 16, 2022 | 4.2000 | 4.2200 | 4.1000 | 4.1000 | 4.1000 | 3,568,100 |
| Sep 15, 2022 | 4.2800 | 4.3200 | 4.2000 | 4.2000 | 4.2000 | 5,445,600 |
| Sep 14, 2022 | 4.1800 | 4.2600 | 4.1400 | 4.2600 | 4.2600 | 2,273,000 |
| Sep 13, 2022 | 4.2400 | 4.2600 | 4.2000 | 4.2000 | 4.2000 | 2,790,500 |
| Sep 12, 2022 | 4.1800 | 4.2400 | 4.1600 | 4.2000 | 4.2000 | 3,312,300 |
| Sep 09, 2022 | 4.1200 | 4.1600 | 4.0800 | 4.1600 | 4.1600 | 2,845,100 |
| Sep 08, 2022 | 4.1600 | 4.2200 | 4.0200 | 4.0800 | 4.0800 | 7,609,300 |
| Sep 07, 2022 | 4.2200 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 3,577,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
