Sakol Energy Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.800	0.820	0.780	0.790	0.790	498,600
2022-05-10	0.750	0.800	0.740	0.780	0.780	1,450,300
2022-05-09	0.800	0.800	0.750	0.770	0.770	2,287,400
2022-05-06	0.780	0.800	0.780	0.800	0.800	1,369,600
2022-05-05	0.830	0.830	0.800	0.800	0.800	1,902,600
2022-05-03	0.830	0.850	0.820	0.830	0.830	1,853,000
2022-04-29	0.850	0.850	0.840	0.840	0.840	717,600
2022-04-28	0.860	0.860	0.830	0.850	0.850	429,800
2022-04-27	0.840	0.850	0.830	0.830	0.830	1,538,800
2022-04-26	0.860	0.860	0.840	0.850	0.850	827,000
2022-04-25	0.860	0.860	0.840	0.860	0.860	621,900
2022-04-22	0.870	0.870	0.860	0.860	0.860	798,000
2022-04-21	0.870	0.880	0.860	0.880	0.880	1,612,900
2022-04-20	0.850	0.870	0.850	0.860	0.860	1,694,900
2022-04-19	0.840	0.860	0.840	0.850	0.850	1,037,200
2022-04-18	0.840	0.850	0.830	0.840	0.840	1,204,300
2022-04-12	0.860	0.860	0.840	0.850	0.850	1,098,600
2022-04-11	0.860	0.870	0.850	0.860	0.860	1,302,400
2022-04-08	0.870	0.870	0.860	0.870	0.870	340,100
2022-04-07	0.870	0.880	0.850	0.860	0.860	1,692,800
2022-04-05	0.880	0.890	0.860	0.880	0.880	1,586,000
2022-04-04	0.900	0.900	0.880	0.880	0.880	1,348,000
2022-04-01	0.880	0.900	0.870	0.900	0.900	2,556,700
2022-03-31	0.880	0.890	0.870	0.890	0.890	1,753,400
2022-03-30	0.890	0.890	0.870	0.880	0.880	2,104,200
2022-03-29	0.860	0.880	0.860	0.870	0.870	2,355,000
2022-03-28	0.850	0.870	0.850	0.870	0.870	1,074,100
2022-03-25	0.880	0.880	0.860	0.860	0.860	10,185,600
2022-03-24	0.920	0.940	0.910	0.920	0.920	17,534,400
2022-03-23	0.930	0.930	0.900	0.920	0.920	7,133,402
2022-03-22	0.890	0.940	0.890	0.930	0.930	23,218,100
2022-03-21	0.900	0.910	0.880	0.890	0.890	4,557,300
2022-03-18	0.880	0.910	0.870	0.900	0.900	9,812,400
2022-03-17	0.870	0.880	0.860	0.870	0.870	1,782,800
2022-03-16	0.870	0.870	0.850	0.860	0.860	1,178,200
2022-03-15	0.880	0.890	0.850	0.870	0.870	3,224,200
2022-03-14	0.890	0.890	0.860	0.870	0.870	2,990,600
2022-03-11	0.820	0.850	0.810	0.840	0.840	1,305,600
2022-03-10	0.830	0.850	0.820	0.820	0.820	1,599,700
2022-03-09	0.790	0.830	0.780	0.830	0.830	1,698,000
2022-03-08	0.820	0.830	0.770	0.790	0.790	7,199,700
2022-03-07	0.870	0.870	0.820	0.820	0.820	4,779,300
2022-03-04	0.870	0.890	0.860	0.870	0.870	2,488,500
2022-03-03	0.870	0.890	0.870	0.890	0.890	1,576,800
2022-03-02	0.890	0.890	0.870	0.870	0.870	1,142,800
2022-03-01	0.880	0.900	0.880	0.880	0.880	2,024,000
2022-02-28	0.870	0.900	0.860	0.880	0.880	2,903,600
2022-02-25	0.860	0.880	0.860	0.870	0.870	1,449,200
2022-02-24	0.890	0.900	0.850	0.850	0.850	8,363,600
2022-02-23	0.920	0.930	0.880	0.890	0.890	9,163,800
2022-02-22	0.890	0.970	0.860	0.930	0.930	34,824,301
2022-02-21	0.900	0.900	0.880	0.890	0.890	3,036,600
2022-02-18	0.900	0.910	0.890	0.890	0.890	3,235,300
2022-02-17	0.870	0.920	0.870	0.900	0.900	14,305,900
2022-02-15	0.900	0.910	0.860	0.870	0.870	10,826,600
2022-02-14	0.920	0.930	0.900	0.900	0.900	6,331,000
2022-02-11	0.920	0.930	0.910	0.930	0.930	1,347,900
2022-02-10	0.930	0.930	0.920	0.920	0.920	5,798,700
2022-02-09	0.940	0.950	0.920	0.930	0.930	4,288,400
2022-02-08	0.940	0.950	0.930	0.940	0.940	1,451,300

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-15	0.0150 THB
2020-03-13	0.0250 THB
2019-03-11	0.0040 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.