Sea Oil Public Co. Ltd.(TH:SEAOIL)
฿3.42+0.02 (+0.59%)
TH:SEAOIL
Sea Oil Public Co. Ltd. historical prices
฿3.42
At close:+0.02 (+0.59%)
Sea Oil Public Co. Ltd. (SEAOIL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.40 | 3.42 | 3.38 | 3.42 | 3.42 | +0.59% | 90,902 | 0.11 |
| Nov 10, 2026 | 3.36 | 3.40 | 3.36 | 3.40 | 3.40 | +1.19% | 159,880 | 0.19 |
| Nov 09, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | +0.60% | 612,983 | 0.74 |
| Nov 06, 2026 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | -0.59% | 419,632 | 0.50 |
| Nov 05, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 365,933 | 0.44 |
| Nov 04, 2026 | 3.48 | 3.48 | 3.40 | 3.42 | 3.42 | -1.72% | 417,031 | 0.50 |
| Nov 03, 2026 | 3.44 | 3.48 | 3.40 | 3.48 | 3.48 | 0.00% | 1,110,527 | 1.36 |
| Nov 02, 2026 | 3.52 | 3.56 | 3.46 | 3.48 | 3.48 | -0.57% | 563,936 | 0.69 |
| Oct 30, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -0.57% | 236,689 | 0.29 |
| Oct 29, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | 352,249 | 0.43 |
| Oct 28, 2026 | 3.66 | 3.66 | 3.56 | 3.56 | 3.56 | -2.73% | 512,838 | 0.62 |
| Oct 27, 2026 | 3.66 | 3.66 | 3.52 | 3.66 | 3.66 | +1.10% | 1,304,336 | 1.59 |
| Oct 26, 2026 | 3.62 | 3.68 | 3.60 | 3.62 | 3.62 | +0.56% | 931,136 | 1.16 |
| Oct 23, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.60 | 3.64 | 3.60 | 3.60 | 3.60 | -0.55% | 485,437 | 0.60 |
| Oct 21, 2026 | 3.62 | 3.66 | 3.58 | 3.62 | 3.62 | 0.00% | 264,312 | 0.31 |
| Oct 20, 2026 | 3.64 | 3.66 | 3.60 | 3.62 | 3.62 | 0.00% | 237,882 | 0.27 |
| Oct 19, 2026 | 3.64 | 3.68 | 3.62 | 3.62 | 3.62 | -1.63% | 439,763 | 0.50 |
| Oct 16, 2026 | 3.68 | 3.74 | 3.68 | 3.68 | 3.68 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -2.13% | 421,365 | 0.46 |
| Oct 14, 2026 | 3.76 | 3.78 | 3.74 | 3.76 | 3.76 | +0.53% | 634,514 | 0.70 |
| Oct 13, 2026 | 3.74 | 3.76 | 3.68 | 3.74 | 3.74 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.74 | 3.76 | 3.68 | 3.74 | 3.74 | +2.19% | 1,623,806 | 1.80 |
| Oct 09, 2026 | 3.62 | 3.72 | 3.62 | 3.66 | 3.66 | +1.10% | 1,798,287 | 2.03 |
| Oct 08, 2026 | 3.48 | 3.64 | 3.48 | 3.62 | 3.62 | +2.84% | 1,777,590 | 2.06 |
| Oct 07, 2026 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | +1.73% | 159,800 | 0.18 |
| Oct 06, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | -0.57% | 580,679 | 0.67 |
| Oct 05, 2026 | 3.44 | 3.52 | 3.44 | 3.48 | 3.48 | +1.16% | 290,337 | 0.32 |
| Oct 02, 2026 | 3.48 | 3.52 | 3.44 | 3.44 | 3.44 | -0.58% | 675,833 | 0.76 |
| Oct 01, 2026 | 3.42 | 3.46 | 3.40 | 3.46 | 3.46 | +1.17% | 341,351 | 0.38 |
| Sep 30, 2026 | 3.54 | 3.54 | 3.42 | 3.42 | 3.42 | -3.39% | 1,315,650 | 1.51 |
| Sep 29, 2026 | 3.48 | 3.60 | 3.48 | 3.54 | 3.54 | +1.72% | 1,630,765 | 1.92 |
| Sep 28, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 559,513 | 0.66 |
| Sep 25, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | +1.16% | 609,837 | 0.73 |
| Sep 24, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | 0.00% | 420,840 | 0.50 |
| Sep 23, 2026 | 3.46 | 3.50 | 3.46 | 3.46 | 3.46 | 0.00% | 355,745 | 0.43 |
| Sep 22, 2026 | 3.46 | 3.50 | 3.44 | 3.46 | 3.46 | 0.00% | 305,282 | 0.37 |
| Sep 21, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | 0.00% | 769,275 | 0.94 |
| Sep 18, 2026 | 3.46 | 3.48 | 3.44 | 3.46 | 3.46 | 0.00% | 358,611 | 0.44 |
| Sep 17, 2026 | 3.50 | 3.50 | 3.40 | 3.46 | 3.46 | -1.70% | 1,646,139 | 2.07 |
| Sep 16, 2026 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | +0.57% | 1,449,045 | 1.87 |
| Sep 15, 2026 | 3.58 | 3.58 | 3.48 | 3.50 | 3.50 | -1.69% | 1,102,200 | 1.44 |
| Sep 14, 2026 | 3.54 | 3.60 | 3.52 | 3.56 | 3.56 | +1.14% | 1,453,513 | 1.95 |
| Sep 11, 2026 | 3.52 | 3.54 | 3.50 | 3.52 | 3.52 | +2.33% | 1,741,263 | 2.39 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -2.82% | 1,229,082 | 1.69 |
| Sep 09, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | +2.91% | 2,188,349 | 3.14 |
| Sep 08, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | +1.78% | 746,837 | 1.08 |
| Sep 07, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 665,030 | 0.97 |
| Sep 04, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | +0.59% | 79,356 | 0.12 |
| Sep 03, 2026 | 3.38 | 3.42 | 3.38 | 3.38 | 3.38 | 0.00% | 200,769 | 0.29 |
