Sea Oil PCL (BKK:SEAOIL)
Thailand
· Delayed Price · Currency is THB 3.380
+0.020 (0.60%)
Apr 29, 2026, 12:12 PM ICT
Sea Oil PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 3.78 | 4.12 | 3.70 | 3.88 | 3.77 | 10.86% | 10,423,630 |
| Feb 27, 2026 | 3.30 | 3.54 | 3.28 | 3.50 | 3.40 | 6.71% | 754,574 |
| Feb 26, 2026 | 3.24 | 3.28 | 3.20 | 3.28 | 3.19 | 1.86% | 652,870 |
| Feb 25, 2026 | 3.44 | 3.44 | 3.14 | 3.22 | 3.13 | -10.56% | 1,972,640 |
| Feb 24, 2026 | 3.62 | 3.64 | 3.52 | 3.60 | 3.50 | -0.55% | 434,721 |
| Feb 23, 2026 | 3.66 | 3.70 | 3.60 | 3.62 | 3.52 | -2.69% | 452,792 |
| Feb 20, 2026 | 3.78 | 3.78 | 3.62 | 3.72 | 3.62 | -1.06% | 839,168 |
| Feb 19, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.66 | 1.08% | 501,677 |
| Feb 18, 2026 | 3.72 | 3.82 | 3.70 | 3.72 | 3.62 | 1.09% | 852,770 |
| Feb 17, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.58 | 0.55% | 957,570 |
| Feb 16, 2026 | 3.40 | 3.66 | 3.40 | 3.66 | 3.56 | 8.28% | 1,815,157 |
| Feb 13, 2026 | 3.28 | 3.40 | 3.28 | 3.38 | 3.29 | 3.68% | 1,366,560 |
| Feb 12, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.17 | 2.52% | 525,898 |
| Feb 11, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.09 | 1.92% | 1,239,565 |
| Feb 10, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.04 | - | 386,492 |
| Feb 9, 2026 | 3.06 | 3.14 | 3.06 | 3.12 | 3.04 | 1.30% | 946,800 |
| Feb 6, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.00 | 0.65% | 168,202 |
| Feb 5, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.98 | - | 267,341 |
| Feb 4, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.98 | - | 157,651 |
| Feb 3, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 2.98 | - | 200,200 |
| Feb 2, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.98 | - | 242,203 |
| Jan 30, 2026 | 3.06 | 3.06 | 3.04 | 3.06 | 2.98 | -0.65% | 100,747 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.00 | 0.65% | 298,545 |
| Jan 28, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 2.98 | -0.65% | 208,681 |
| Jan 27, 2026 | 3.08 | 3.10 | 3.06 | 3.08 | 3.00 | - | 141,821 |
| Jan 26, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.00 | - | 255,508 |
| Jan 23, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.00 | 1.32% | 30,936 |
| Jan 22, 2026 | 3.10 | 3.10 | 3.04 | 3.04 | 2.96 | -0.65% | 190,394 |
| Jan 21, 2026 | 3.08 | 3.10 | 3.06 | 3.06 | 2.98 | -0.65% | 222,576 |
| Jan 20, 2026 | 3.06 | 3.10 | 3.06 | 3.08 | 3.00 | 0.65% | 214,024 |
| Jan 19, 2026 | 3.04 | 3.08 | 3.04 | 3.06 | 2.98 | 1.32% | 295,481 |
| Jan 16, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 2.94 | - | 359,552 |
| Jan 15, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.94 | - | 137,450 |
| Jan 14, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 2.94 | - | 122,860 |
| Jan 13, 2026 | 3.06 | 3.06 | 2.98 | 3.02 | 2.94 | - | 518,948 |
| Jan 12, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 2.94 | - | 112,719 |
| Jan 9, 2026 | 3.04 | 3.06 | 3.02 | 3.02 | 2.94 | -0.66% | 289,249 |
| Jan 8, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 2.96 | - | 296,668 |
| Jan 7, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 2.96 | 1.33% | 599,727 |
| Jan 6, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 2.92 | - | 256,588 |
| Jan 5, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.92 | 0.67% | 177,736 |
| Dec 30, 2025 | 2.98 | 3.02 | 2.96 | 2.98 | 2.90 | - | 151,000 |
| Dec 29, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.90 | - | 29,907 |
| Dec 26, 2025 | 2.98 | 3.00 | 2.96 | 2.98 | 2.90 | - | 63,907 |
| Dec 25, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.90 | -0.67% | 99,876 |
| Dec 24, 2025 | 2.98 | 3.02 | 2.98 | 3.00 | 2.92 | 0.67% | 82,711 |
| Dec 23, 2025 | 2.96 | 3.02 | 2.96 | 2.98 | 2.90 | - | 267,336 |
| Dec 22, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.90 | - | 65,846 |
| Dec 19, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.90 | 1.36% | 49,290 |
| Dec 18, 2025 | 2.96 | 2.98 | 2.94 | 2.94 | 2.86 | -0.68% | 192,052 |
| Dec 17, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.88 | -0.67% | 221,880 |
| Dec 16, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.90 | - | 126,500 |
| Dec 15, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.90 | -0.67% | 122,800 |
| Dec 12, 2025 | 3.00 | 3.02 | 2.98 | 3.00 | 2.92 | - | 89,473 |
| Dec 11, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 2.92 | 2.04% | 427,661 |
| Dec 9, 2025 | 2.94 | 2.96 | 2.92 | 2.94 | 2.86 | - | 162,149 |
| Dec 8, 2025 | 2.98 | 2.98 | 2.90 | 2.94 | 2.86 | - | 329,893 |
| Dec 4, 2025 | 3.00 | 3.00 | 2.92 | 2.94 | 2.86 | -2.00% | 488,153 |
| Dec 3, 2025 | 3.00 | 3.02 | 2.96 | 3.00 | 2.92 | 0.67% | 66,085 |
| Dec 2, 2025 | 3.04 | 3.04 | 2.98 | 2.98 | 2.90 | -1.97% | 616,272 |
| Dec 1, 2025 | 3.06 | 3.06 | 3.00 | 3.04 | 2.96 | 1.33% | 210,560 |
| Nov 28, 2025 | 2.96 | 3.02 | 2.96 | 3.00 | 2.92 | -1.32% | 389,542 |
| Nov 27, 2025 | 3.08 | 3.08 | 3.00 | 3.04 | 2.88 | -1.30% | 739,235 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.02 | 3.08 | 2.92 | 0.65% | 420,553 |