SET · SKE · stock

Sakol Energy Public Company Limited (SKE) stock price history

Every SET trading session of Sakol Energy Public Company Limited from Nov 22, 2017 to Sep 28, 2026: 2,154 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SKE data, free keyYear by year table

SKE adjusted close, 2017 to 2026

SKESakol Energy Public Company Limited
THB 0.2100-8.7% over one year
2020202220242026
THB 1.82
All time high, 2017
THB 0.2500
52 week high, THB 0.1300 low
2,154
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

SKE key facts

  • Sakol Energy Public Company Limited (SKE) closed at THB 0.2100 on Sep 28, 2026 on SET.
  • SKE's all time high close is THB 1.82, set on Nov 22, 2017; its all time low close is THB 0.1300 on Feb 6, 2026.
  • SKE's 52 week range is THB 0.1300 to THB 0.2500.
  • SKE returned -8.7% over the year to Sep 28, 2026 and -79.4% over five years.
  • Since Nov 22, 2017 SKE returned -88%, -21.7% a year compounded.
  • SKE's deepest drawdown was -92.9% from Nov 22, 2017 to Feb 6, 2026.
  • DataCedar holds 2,154 daily sessions of SKE history from Nov 22, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SKE price chart, 2017 to 2026

SKE adjusted close, Nov 22, 2017 to Sep 28, 2026THB 0.1400THB 0.3293THB 0.7747THB 1.8220182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SKE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+5.0%
3 months+5.0%
6 months0.0%
Year to date+40.0%
1 year-8.7%
3 years-61.1%
5 years-79.4%
10 yearsn/a
Since Nov 22, 2017-88.5%
Compound annual growth, 8.8 years-21.7%

SKE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.82 on Nov 22, 2017
All time low close
THB 0.1300 on Feb 6, 2026
52 week high
THB 0.2500 on Mar 31, 2026
52 week low
THB 0.1300 on Dec 17, 2025
Deepest drawdown
-92.9% from Nov 22, 2017 to Feb 6, 2026, not yet recovered
Best single session
+33.3% on Mar 26, 2026
Worst single session
-26.4% on Mar 16, 2020
Volatility, 1 year annualised
81.3%
Sessions closing higher, 1 year
23%
Best calendar year
2021, +63%
Worst calendar year
2025, -48%

SKE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 22, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1400THB 0.2500THB 0.1300THB 0.2100+40.0%232.3M186
2025THB 0.2900THB 0.3000THB 0.1300THB 0.1500-48.3%130.9M242
2024THB 0.4600THB 0.6600THB 0.2800THB 0.2900-35.6%363.9M243
2023THB 0.7000THB 0.7700THB 0.4300THB 0.4500-35.7%142.3M243
2022THB 0.9800THB 1.02THB 0.6400THB 0.7000-29.3%660.7M241
2021THB 0.5980THB 1.30THB 0.5885THB 0.9900+63.0%7.4B241
2020THB 0.7902THB 0.8638THB 0.3607THB 0.6075-22.2%554.8M243
2019THB 0.8768THB 1.19THB 0.6449THB 0.7811-11.8%605.4M244
2018THB 1.39THB 1.65THB 0.8338THB 0.8854-36.0%1.6B245
2017THB 2.06THB 2.11THB 1.33THB 1.38n/a1B26

SKE monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.2100+10.5%
August 2026THB 0.1900+5.6%
July 2026THB 0.1800-5.3%
June 2026THB 0.1900+11.8%
May 2026THB 0.1700-10.5%
April 2026THB 0.1900-13.6%
March 2026THB 0.2200+46.7%
February 2026THB 0.15000.0%
January 2026THB 0.15000.0%
December 2025THB 0.1500-16.7%
November 2025THB 0.1800-10.0%
October 2025THB 0.2000-13.0%

About the SKE data

Daily bars. 2,154 sessions from Nov 22, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 22, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SKE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SJWD SCGJWD Logistics Public Company Limited
  • SJWD-R SCGJWD Logistics Public Company Limited
  • SK Sirakorn Public Company Limited
  • SK-R Sirakorn Public Company Limited
  • SKE-R Sakol Energy Public Company Limited
  • SKIN Skin Laboratory Public Company Limited
  • SKIN-R Skin Laboratory Public Company Limited
  • SKN S.Kijchai Enterprise Public Company Limited

Common questions

SKE share price history

Start with any symbol.

Start free