To be a leading value-oriented integrated energy company in Asia-Pacific

Slide Left Slide Right
Filter Dates:
From / / To / /

Historical price from Dec 26, 2018 to Mar 22, 2019

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(25/02/2019 to 08/03/2019)
54.50
55.50
53.75
55.00
34,729,800
Previous 4 weeks
(25/01/2019 to 22/02/2019)
54.50
55.75
53.25
54.50
53,092,800
Daily Historical Data
22/03/2019
55.25
56.25
55.25
56.25
5,337,900
21/03/2019
55.50
55.75
55.25
55.25
3,256,800
20/03/2019
55.25
56.00
55.25
55.25
4,379,600
19/03/2019
55.00
56.00
55.00
55.50
1,618,300
18/03/2019
55.75
55.75
54.50
55.50
3,739,100
15/03/2019
55.75
56.00
55.50
56.00
7,962,800
14/03/2019
56.00
56.00
55.50
55.50
2,213,500
13/03/2019
55.25
56.50
55.25
55.75
12,691,600
12/03/2019
55.00
55.50
54.50
55.25
4,748,000
11/03/2019
54.75
55.25
54.50
54.75
3,277,300
08/03/2019
54.25
55.00
54.25
55.00
2,454,300
07/03/2019
54.00
54.75
53.75
54.25
5,694,400
06/03/2019
54.00
54.50
53.75
54.00
2,852,700
05/03/2019
54.25
54.50
54.00
54.00
2,263,300
04/03/2019
54.50
54.75
54.00
54.25
5,754,700
01/03/2019
54.25
55.50
54.00
55.00
4,489,100
28/02/2019
54.50
54.50
54.00
54.25
2,606,500
27/02/2019
54.50
54.75
54.25
54.50
3,313,800
26/02/2019
54.50
55.00
54.50
54.50
3,102,300
25/02/2019
54.50
54.75
54.50
54.50
2,198,700
22/02/2019
54.50
54.75
54.25
54.50
1,790,400
21/02/2019
54.50
54.50
53.25
54.50
3,017,400
20/02/2019
55.00
55.25
54.50
54.75
2,756,400
18/02/2019
55.50
55.50
55.00
55.50
928,200
15/02/2019
55.75
55.75
55.25
55.50
1,441,600
14/02/2019
55.25
55.75
55.25
55.75
2,232,100
13/02/2019
55.25
55.50
55.00
55.50
1,787,900
12/02/2019
55.00
55.25
54.75
55.25
1,784,600
11/02/2019
55.00
55.50
55.00
55.00
2,060,400
08/02/2019
55.25
55.25
54.75
55.25
2,248,800
07/02/2019
55.25
55.50
55.00
55.25
3,006,000
06/02/2019
55.00
55.25
54.75
55.25
1,659,600
05/02/2019
55.25
55.25
54.50
55.00
766,400
04/02/2019
55.25
55.75
55.00
55.25
2,230,300
01/02/2019
55.50
55.75
55.25
55.75
2,888,000
31/01/2019
55.00
55.50
54.75
55.50
4,860,100
30/01/2019
54.50
55.00
54.25
55.00
1,226,600
29/01/2019
55.25
55.25
54.00
55.00
6,443,800
28/01/2019
54.75
55.75
54.75
55.75
3,502,100
25/01/2019
54.50
55.25
54.25
55.25
6,462,100
24/01/2019
53.00
54.50
53.00
54.25
7,355,800
23/01/2019
53.00
53.00
52.75
53.00
1,621,700
22/01/2019
52.50
52.75
52.25
52.75
767,700
21/01/2019
52.25
52.50
52.00
52.50
607,200
18/01/2019
52.75
52.75
52.25
52.50
885,700
17/01/2019
52.00
52.50
51.75
52.50
1,064,300
16/01/2019
52.50
52.75
51.75
52.00
1,434,600
15/01/2019
52.50
53.25
52.25
52.75
2,862,200
14/01/2019
51.75
52.50
51.75
52.50
1,143,700
11/01/2019
51.75
52.25
51.50
51.75
4,098,700
10/01/2019
51.25
51.50
50.75
51.50
1,048,800
09/01/2019
51.50
51.50
51.25
51.25
785,400
08/01/2019
51.50
51.75
51.25
51.75
1,535,400
07/01/2019
51.00
51.75
51.00
51.75
898,500
04/01/2019
50.75
51.25
50.50
51.25
1,448,700
03/01/2019
50.75
51.00
50.50
50.75
1,168,900
02/01/2019
50.50
50.75
50.00
50.75
912,800
28/12/2018
48.75
50.75
48.75
50.75
2,179,000
27/12/2018
48.75
49.50
48.50
49.00
2,170,000
26/12/2018
48.25
48.50
48.00
48.50
728,000
Remark : Volume from SET main board.