Sakol Energy Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 1.020 | 1.070 | 1.020 | 1.070 | 1.070 | 50,698,000 |
| 2021-11-08 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 9,813,300 |
| 2021-11-05 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 8,050,800 |
| 2021-11-04 | 0.990 | 1.010 | 0.990 | 1.000 | 1.000 | 5,925,700 |
| 2021-11-03 | 1.000 | 1.010 | 0.990 | 0.990 | 0.990 | 8,774,600 |
| 2021-11-02 | 1.030 | 1.040 | 0.970 | 1.010 | 1.010 | 27,749,500 |
| 2021-11-01 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 5,011,800 |
| 2021-10-29 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 7,393,600 |
| 2021-10-28 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 6,401,900 |
| 2021-10-27 | 1.070 | 1.090 | 1.050 | 1.050 | 1.050 | 29,093,000 |
| 2021-10-26 | 1.050 | 1.070 | 1.040 | 1.070 | 1.070 | 46,232,500 |
| 2021-10-25 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 17,913,600 |
| 2021-10-21 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 3,025,900 |
| 2021-10-20 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 4,339,900 |
| 2021-10-19 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 16,219,100 |
| 2021-10-18 | 1.030 | 1.070 | 1.030 | 1.060 | 1.060 | 39,410,199 |
| 2021-10-15 | 1.060 | 1.060 | 1.030 | 1.030 | 1.030 | 17,417,100 |
| 2021-10-14 | 1.040 | 1.070 | 1.030 | 1.050 | 1.050 | 52,565,000 |
← NewerPage 21 of 21 · 1,218 trading days
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.