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

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

Historical price from Jan 29, 2018 to Apr 26, 2018

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(27/03/2018 to 10/04/2018)
52.50
52.75
51.50
52.25
11,363,500
Previous 4 weeks
(26/02/2018 to 26/03/2018)
53.75
53.75
52.00
52.50
32,026,600
Daily Historical Data
26/04/2018
52.25
52.25
52.00
52.00
629,300
25/04/2018
52.00
52.25
52.00
52.25
2,683,300
24/04/2018
52.00
52.25
52.00
52.00
815,600
23/04/2018
52.00
52.25
52.00
52.00
893,300
20/04/2018
52.00
52.25
52.00
52.00
462,900
19/04/2018
52.25
52.25
52.00
52.25
981,800
18/04/2018
52.25
52.50
52.00
52.00
1,231,600
17/04/2018
52.25
52.25
52.00
52.25
1,010,000
12/04/2018
51.75
52.25
51.75
52.25
689,400
11/04/2018
52.50
52.50
51.75
51.75
2,763,700
10/04/2018
52.50
52.50
52.00
52.25
2,107,500
09/04/2018
51.75
52.75
51.50
52.50
2,266,700
05/04/2018
51.75
52.00
51.50
51.50
791,600
04/04/2018
52.00
52.25
51.50
51.75
802,800
03/04/2018
52.25
52.25
51.75
51.75
808,800
02/04/2018
52.25
52.50
52.00
52.25
226,500
30/03/2018
51.75
52.25
51.50
52.25
644,700
29/03/2018
52.00
52.00
51.50
51.50
1,697,700
28/03/2018
52.50
52.50
52.00
52.00
562,800
27/03/2018
52.50
52.50
52.25
52.25
1,454,400
26/03/2018
52.25
52.50
52.00
52.50
350,300
23/03/2018
52.25
52.50
52.00
52.25
1,825,700
22/03/2018
52.50
52.75
52.25
52.50
1,880,900
21/03/2018
52.50
52.75
52.25
52.25
1,980,300
20/03/2018
52.75
52.75
52.25
52.50
838,600
19/03/2018
52.75
52.75
52.50
52.50
721,900
16/03/2018
52.75
53.25
52.00
53.25
2,690,100
15/03/2018
52.75
52.75
52.50
52.75
1,265,100
14/03/2018
52.75
53.00
52.75
52.75
1,182,800
13/03/2018
53.00
53.25
52.50
52.75
1,356,300
12/03/2018
52.25
53.25
52.25
52.75
986,900
09/03/2018
52.25
52.75
52.00
52.25
1,560,000
08/03/2018
52.00
52.75
52.00
52.25
2,378,000
07/03/2018
52.25
52.50
52.00
52.00
1,219,600
06/03/2018
52.25
52.75
52.25
52.25
1,731,400
05/03/2018
52.75
52.75
52.00
52.50
2,447,800
02/03/2018
53.25
53.25
52.75
52.75
926,600
28/02/2018
53.00
53.50
53.00
53.25
1,313,500
27/02/2018
53.00
53.50
53.00
53.00
1,803,100
26/02/2018
53.75
53.75
53.00
53.00
3,567,700
23/02/2018
54.25
54.75
54.25
54.75
1,806,400
22/02/2018
54.25
54.50
54.25
54.50
1,562,700
21/02/2018
54.50
54.75
54.25
54.25
1,272,900
20/02/2018
54.25
55.00
54.25
54.50
986,100
19/02/2018
54.50
55.25
54.25
54.75
820,000
16/02/2018
54.50
54.50
54.00
54.50
1,272,900
15/02/2018
54.25
54.75
54.00
54.50
1,385,200
14/02/2018
54.00
54.25
53.75
54.00
1,142,100
13/02/2018
54.25
54.50
54.00
54.25
646,800
12/02/2018
53.75
54.25
53.75
54.25
636,200
09/02/2018
54.00
54.25
53.75
54.00
2,550,900
08/02/2018
54.25
54.50
54.00
54.25
708,000
07/02/2018
54.50
55.00
53.75
54.25
4,589,700
06/02/2018
54.25
54.50
54.00
54.25
1,658,700
05/02/2018
54.50
55.00
54.50
54.75
637,100
02/02/2018
55.00
55.00
54.75
55.00
507,100
01/02/2018
54.75
55.25
54.75
55.00
619,300
31/01/2018
55.00
55.25
54.75
54.75
1,360,400
30/01/2018
55.25
55.50
55.00
55.00
929,900
29/01/2018
55.00
55.50
55.00
55.25
536,000
Remark : Volume from SET main board.