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

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

Historical price from May 02, 2017 to Jul 26, 2017

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(28/06/2017 to 12/07/2017)
51.75
52.50
51.25
52.25
21,284,100
Previous 4 weeks
(31/05/2017 to 27/06/2017)
51.25
51.75
49.75
51.75
36,735,000
Daily Historical Data
26/07/2017
54.00
54.00
53.50
54.00
802,300
25/07/2017
53.75
54.00
53.75
54.00
653,900
24/07/2017
53.50
54.00
53.50
54.00
877,300
21/07/2017
54.00
54.00
53.50
53.75
1,155,200
20/07/2017
53.50
54.00
53.25
53.75
937,700
19/07/2017
54.00
54.00
53.50
54.00
557,400
18/07/2017
53.50
54.25
53.25
54.00
2,244,300
17/07/2017
52.75
53.50
52.75
53.50
2,837,300
14/07/2017
52.25
52.75
52.25
52.75
1,474,700
13/07/2017
52.25
52.50
52.25
52.25
1,595,400
12/07/2017
52.00
52.50
52.00
52.25
1,218,700
11/07/2017
52.00
52.50
51.75
52.00
1,867,400
07/07/2017
51.75
52.00
51.50
52.00
1,062,700
06/07/2017
52.00
52.00
51.75
51.75
1,774,900
05/07/2017
52.00
52.00
51.50
52.00
1,499,100
04/07/2017
52.00
52.00
51.75
52.00
818,400
03/07/2017
52.00
52.25
51.75
52.00
2,417,000
30/06/2017
51.75
52.25
51.50
52.00
6,678,300
29/06/2017
51.75
52.00
51.50
51.75
2,082,300
28/06/2017
51.75
52.00
51.25
51.75
1,865,300
27/06/2017
51.50
51.75
51.25
51.75
1,610,600
26/06/2017
51.00
51.75
51.00
51.50
918,900
23/06/2017
51.25
51.50
51.00
51.00
665,200
22/06/2017
51.75
51.75
51.25
51.50
547,100
21/06/2017
51.75
51.75
51.25
51.75
825,700
20/06/2017
51.75
51.75
51.25
51.75
1,307,500
19/06/2017
51.25
51.75
51.25
51.75
1,373,300
16/06/2017
50.75
51.25
50.50
51.00
1,540,800
15/06/2017
50.25
51.00
50.00
50.50
2,915,500
14/06/2017
50.25
50.25
50.00
50.00
1,299,500
13/06/2017
50.00
50.50
49.75
50.00
3,454,400
12/06/2017
50.25
50.25
50.00
50.00
1,890,900
09/06/2017
50.50
50.75
50.00
50.25
3,194,000
08/06/2017
50.50
50.50
50.25
50.25
707,800
07/06/2017
50.75
51.00
50.25
50.50
3,631,000
06/06/2017
51.00
51.25
50.25
51.00
5,109,700
05/06/2017
51.00
51.00
50.75
50.75
1,032,800
02/06/2017
51.00
51.25
50.75
50.75
1,154,500
01/06/2017
50.75
51.25
50.50
50.75
1,396,500
31/05/2017
51.25
51.50
50.75
50.75
2,159,300
30/05/2017
51.25
51.50
51.25
51.25
922,300
29/05/2017
51.75
51.75
51.25
51.25
626,100
26/05/2017
51.50
51.75
51.25
51.75
1,105,900
25/05/2017
51.75
51.75
51.25
51.50
1,365,600
24/05/2017
51.50
51.75
51.00
51.50
1,397,200
23/05/2017
51.50
51.75
51.00
51.50
1,323,800
22/05/2017
50.50
51.25
50.50
51.25
1,661,800
19/05/2017
50.25
50.50
50.00
50.25
289,400
18/05/2017
49.75
50.75
49.75
50.25
935,500
17/05/2017
50.00
50.25
49.75
49.75
1,678,400
16/05/2017
50.00
50.25
49.75
50.00
1,384,700
15/05/2017
49.75
50.00
49.75
50.00
1,280,400
12/05/2017
50.00
50.00
49.75
49.75
1,286,800
11/05/2017
49.75
50.25
49.50
50.25
2,079,200
09/05/2017
50.00
50.00
49.75
50.00
2,214,400
08/05/2017
49.75
50.00
49.75
49.75
1,987,700
05/05/2017
50.00
50.00
49.50
49.75
3,480,300
04/05/2017
50.00
50.00
49.75
50.00
1,435,700
03/05/2017
50.00
50.00
49.75
50.00
873,200
02/05/2017
50.00
50.00
49.75
50.00
1,065,000
Remark : Volume from SET main board.