Sea Oil PCL (BKK:SEAOIL)
Thailand
· Delayed Price · Currency is THB 3.940
+0.320 (8.84%)
At close: Mar 6, 2026
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.78 | 4.10 | 3.76 | 3.94 | 3.94 | 8.84% | 11,745,260 |
| Mar 5, 2026 | 3.70 | 3.80 | 3.54 | 3.62 | 3.62 | - | 2,533,738 |
| Mar 4, 2026 | 4.12 | 4.24 | 3.40 | 3.62 | 3.62 | -6.70% | 10,956,949 |
| Mar 2, 2026 | 3.78 | 4.12 | 3.70 | 3.88 | 3.88 | 10.86% | 10,423,630 |
| Feb 27, 2026 | 3.30 | 3.54 | 3.28 | 3.50 | 3.50 | 6.71% | 754,574 |
| Feb 26, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.28 | 1.86% | 652,870 |
| Feb 25, 2026 | 3.44 | 3.44 | 3.14 | 3.22 | 3.22 | -10.56% | 1,972,640 |
| Feb 24, 2026 | 3.62 | 3.64 | 3.52 | 3.60 | 3.60 | -0.55% | 434,721 |
| Feb 23, 2026 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | -2.69% | 452,792 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.62 | 3.72 | 3.72 | -1.06% | 839,168 |
| Feb 19, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.08% | 501,677 |
| Feb 18, 2026 | 3.72 | 3.82 | 3.70 | 3.72 | 3.72 | 1.09% | 852,770 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 957,570 |
| Feb 16, 2026 | 3.40 | 3.66 | 3.40 | 3.66 | 3.66 | 8.28% | 1,815,157 |
| Feb 13, 2026 | 3.28 | 3.40 | 3.28 | 3.38 | 3.38 | 3.68% | 1,366,560 |
| Feb 12, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 2.52% | 525,898 |
| Feb 11, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.92% | 1,239,565 |
| Feb 10, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | - | 386,492 |
| Feb 9, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 946,800 |
| Feb 6, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.65% | 168,202 |
| Feb 5, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 267,341 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | - | 157,651 |
| Feb 3, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | - | 200,200 |
| Feb 2, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | - | 242,203 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 100,747 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.08 | 0.65% | 298,545 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 208,681 |
| Jan 27, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | - | 141,821 |
| Jan 26, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.08 | - | 255,508 |
| Jan 23, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.32% | 30,936 |
| Jan 22, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 190,394 |
| Jan 21, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 222,576 |
| Jan 20, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.08 | 0.65% | 214,024 |
| Jan 19, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | 1.32% | 295,481 |
| Jan 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | - | 359,552 |
| Jan 15, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 137,450 |
| Jan 14, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 3.02 | - | 122,860 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 3.02 | - | 518,948 |
| Jan 12, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 112,719 |
| Jan 9, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 289,249 |
| Jan 8, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | - | 296,668 |
| Jan 7, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.33% | 599,727 |
| Jan 6, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 256,588 |
| Jan 5, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 177,736 |
| Dec 30, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.98 | - | 151,000 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | - | 29,907 |
| Dec 26, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | - | 63,907 |
| Dec 25, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 99,876 |
| Dec 24, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 3.00 | 0.67% | 82,711 |
| Dec 23, 2025 | 2.96 | 3.02 | 2.96 | 2.98 | 2.98 | - | 267,336 |
| Dec 22, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | - | 65,846 |
| Dec 19, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | 1.36% | 49,290 |
| Dec 18, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.94 | -0.68% | 192,052 |
| Dec 17, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | -0.67% | 221,880 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 126,500 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 122,800 |
| Dec 12, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 89,473 |
| Dec 11, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | 2.04% | 427,661 |
| Dec 9, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | - | 162,149 |
| Dec 8, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | 2.94 | - | 329,893 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -2.00% | 488,153 |
| Dec 3, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 66,085 |
| Dec 2, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 616,272 |
| Dec 1, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | 1.33% | 210,560 |
| Nov 28, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 3.00 | -1.32% | 389,542 |
| Nov 27, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 2.96 | -1.30% | 739,235 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 3.00 | 0.65% | 420,553 |
| Nov 25, 2025 | 3.02 | 3.08 | 3.00 | 3.06 | 2.98 | 2.00% | 476,144 |
| Nov 24, 2025 | 2.98 | 3.02 | 2.96 | 3.00 | 2.92 | 1.35% | 427,500 |
| Nov 21, 2025 | 3.06 | 3.06 | 2.96 | 2.96 | 2.88 | -3.27% | 734,502 |
| Nov 20, 2025 | 3.02 | 3.08 | 2.96 | 3.06 | 2.98 | 4.79% | 890,931 |
| Nov 19, 2025 | 2.84 | 2.94 | 2.84 | 2.92 | 2.84 | 3.55% | 1,756,199 |
| Nov 18, 2025 | 2.86 | 2.86 | 2.76 | 2.82 | 2.75 | -2.08% | 982,024 |
| Nov 17, 2025 | 2.96 | 2.96 | 2.84 | 2.88 | 2.80 | -4.00% | 1,059,722 |
| Nov 14, 2025 | 3.04 | 3.04 | 2.98 | 3.00 | 2.92 | -0.66% | 596,524 |
| Nov 13, 2025 | 3.18 | 3.18 | 3.02 | 3.02 | 2.94 | -1.95% | 1,091,544 |
| Nov 12, 2025 | 3.08 | 3.16 | 3.08 | 3.08 | 3.00 | 1.99% | 2,184,612 |
| Nov 11, 2025 | 2.92 | 3.06 | 2.92 | 3.02 | 2.94 | 3.42% | 1,929,026 |
| Nov 10, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.84 | 1.39% | 555,335 |
| Nov 7, 2025 | 2.90 | 2.90 | 2.84 | 2.88 | 2.80 | -0.69% | 298,312 |
| Nov 6, 2025 | 2.92 | 2.92 | 2.88 | 2.90 | 2.82 | - | 216,367 |
| Nov 5, 2025 | 2.90 | 2.92 | 2.90 | 2.90 | 2.82 | - | 250,724 |
| Nov 4, 2025 | 2.96 | 2.96 | 2.88 | 2.90 | 2.82 | - | 1,489,421 |
| Nov 3, 2025 | 2.80 | 2.94 | 2.78 | 2.90 | 2.82 | 3.57% | 1,892,456 |
| Oct 31, 2025 | 2.74 | 2.82 | 2.72 | 2.80 | 2.73 | 2.94% | 752,568 |
| Oct 30, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.65 | 0.74% | 332,705 |
| Oct 29, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.63 | 0.75% | 350,916 |
| Oct 28, 2025 | 2.66 | 2.70 | 2.64 | 2.68 | 2.61 | - | 201,300 |
| Oct 27, 2025 | 2.70 | 2.72 | 2.68 | 2.68 | 2.61 | -0.74% | 226,299 |
| Oct 24, 2025 | 2.70 | 2.76 | 2.70 | 2.70 | 2.63 | - | 372,921 |
| Oct 22, 2025 | 2.68 | 2.72 | 2.66 | 2.70 | 2.63 | - | 260,531 |
| Oct 21, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.63 | - | 65,482 |
| Oct 20, 2025 | 2.70 | 2.72 | 2.68 | 2.70 | 2.63 | 0.75% | 59,008 |
| Oct 17, 2025 | 2.72 | 2.72 | 2.66 | 2.68 | 2.61 | -1.47% | 192,965 |
| Oct 16, 2025 | 2.70 | 2.72 | 2.68 | 2.72 | 2.65 | 0.74% | 102,202 |
| Oct 15, 2025 | 2.66 | 2.70 | 2.66 | 2.70 | 2.63 | 1.50% | 193,179 |
| Oct 14, 2025 | 2.66 | 2.70 | 2.66 | 2.66 | 2.59 | -1.48% | 126,008 |
| Oct 10, 2025 | 2.68 | 2.70 | 2.68 | 2.70 | 2.63 | - | 122,750 |
| Oct 9, 2025 | 2.70 | 2.70 | 2.68 | 2.70 | 2.63 | 0.75% | 198,629 |
| Oct 8, 2025 | 2.72 | 2.72 | 2.68 | 2.68 | 2.61 | -0.74% | 108,797 |