Sakol Energy Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.950	0.960	0.920	0.940	0.940	10,787,600
2022-02-04	0.980	0.980	0.950	0.950	0.950	2,756,300
2022-02-03	0.950	0.970	0.940	0.970	0.970	6,272,300
2022-02-02	0.960	0.960	0.940	0.950	0.950	1,771,700
2022-02-01	0.960	0.960	0.940	0.960	0.960	1,786,200
2022-01-31	0.940	0.960	0.940	0.960	0.960	1,344,800
2022-01-28	0.930	0.950	0.930	0.940	0.940	3,331,100
2022-01-27	0.940	0.940	0.910	0.920	0.920	4,466,600
2022-01-26	0.940	0.960	0.930	0.940	0.940	4,169,900
2022-01-25	0.980	0.990	0.900	0.940	0.940	21,428,100
2022-01-24	0.990	1.000	0.970	0.980	0.980	5,416,200
2022-01-21	0.990	0.990	0.980	0.990	0.990	1,961,500
2022-01-20	0.990	1.000	0.980	0.990	0.990	4,732,500
2022-01-19	0.990	1.000	0.980	0.980	0.980	7,953,300
2022-01-18	1.000	1.020	0.990	0.990	0.990	7,494,500
2022-01-17	1.000	1.020	0.990	1.000	1.000	9,556,400
2022-01-14	1.000	1.010	0.990	0.990	0.990	5,543,900
2022-01-13	1.000	1.020	0.990	1.000	1.000	13,767,000
2022-01-12	1.000	1.000	0.980	0.990	0.990	5,894,700
2022-01-11	0.990	1.000	0.980	1.000	1.000	3,533,600
2022-01-10	0.990	1.000	0.980	0.990	0.990	4,170,800
2022-01-07	0.990	1.000	0.980	0.990	0.990	2,560,700
2022-01-06	0.990	1.000	0.980	0.980	0.980	3,263,100
2022-01-05	1.000	1.000	0.990	0.990	0.990	3,425,300
2022-01-04	0.980	1.000	0.980	1.000	1.000	3,180,100
2021-12-30	0.990	0.990	0.980	0.990	0.990	1,587,600
2021-12-29	0.990	1.000	0.980	0.980	0.980	1,781,300
2021-12-28	1.000	1.000	0.980	0.990	0.990	2,445,700
2021-12-27	0.990	1.000	0.980	1.000	1.000	2,465,400
2021-12-24	1.000	1.000	0.980	0.980	0.980	2,301,700
2021-12-23	0.990	1.000	0.980	0.990	0.990	2,942,700
2021-12-22	0.990	1.000	0.990	0.990	0.990	1,798,100
2021-12-21	1.000	1.000	0.980	0.980	0.980	4,577,900
2021-12-20	1.000	1.010	0.990	0.990	0.990	7,254,700
2021-12-17	1.020	1.020	0.990	1.000	1.000	13,497,900
2021-12-16	1.030	1.040	1.010	1.020	1.020	14,638,300
2021-12-15	1.010	1.040	1.000	1.030	1.030	30,027,500
2021-12-14	1.010	1.020	0.990	1.000	1.000	15,724,700
2021-12-13	1.000	1.020	1.000	1.020	1.020	13,619,400
2021-12-09	0.990	1.010	0.990	1.000	1.000	8,964,800
2021-12-08	0.990	1.000	0.980	0.980	0.980	5,662,900
2021-12-07	0.980	0.990	0.980	0.980	0.980	3,222,500
2021-12-03	0.980	0.990	0.960	0.970	0.970	8,805,300
2021-12-02	0.980	0.990	0.970	0.970	0.970	3,199,900
2021-12-01	0.970	0.990	0.950	0.980	0.980	5,079,100
2021-11-30	1.000	1.000	0.970	0.970	0.970	12,787,000
2021-11-29	0.990	1.000	0.990	0.990	0.990	6,477,200
2021-11-26	1.010	1.010	0.990	0.990	0.990	10,405,900
2021-11-25	1.000	1.030	1.000	1.010	1.010	15,201,600
2021-11-24	1.010	1.020	1.000	1.000	1.000	6,234,800
2021-11-23	1.000	1.020	1.000	1.010	1.010	8,811,900
2021-11-22	1.000	1.010	0.990	1.000	1.000	4,102,000
2021-11-19	1.010	1.010	0.980	1.000	1.000	19,455,500
2021-11-18	1.010	1.020	1.000	1.000	1.000	9,187,400
2021-11-17	1.020	1.020	1.000	1.010	1.010	5,521,900
2021-11-16	1.010	1.020	1.000	1.010	1.010	9,100,900
2021-11-15	1.030	1.050	1.000	1.000	1.000	25,827,500
2021-11-12	1.060	1.070	1.030	1.030	1.030	42,940,699
2021-11-11	1.090	1.120	1.080	1.080	1.080	38,603,301
2021-11-10	1.070	1.100	1.050	1.090	1.090	72,431,398

← NewerPage 20 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.