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

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

Historical price from Feb 27, 2017 to May 26, 2017

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(27/04/2017 to 12/05/2017)
50.00
50.25
49.50
49.75
15,696,500
Previous 4 weeks
(27/03/2017 to 26/04/2017)
50.25
50.50
49.75
50.00
33,378,900
Daily Historical Data
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
28/04/2017
50.00
50.25
49.75
50.00
621,300
27/04/2017
50.00
50.25
49.75
49.75
652,900
26/04/2017
50.00
50.25
49.75
50.00
1,641,800
25/04/2017
50.00
50.00
49.75
50.00
960,000
24/04/2017
50.00
50.00
49.75
50.00
1,677,100
21/04/2017
50.25
50.25
49.75
50.00
2,348,500
20/04/2017
50.25
50.25
49.75
50.25
2,352,000
19/04/2017
50.25
50.25
49.75
50.25
1,274,200
18/04/2017
50.25
50.50
49.75
50.00
1,968,700
17/04/2017
50.00
50.25
49.75
50.25
570,800
12/04/2017
50.25
50.25
49.75
50.00
1,781,500
11/04/2017
50.25
50.25
49.75
50.25
2,106,000
10/04/2017
50.25
50.25
49.75
50.00
4,139,000
07/04/2017
50.50
50.50
49.75
50.25
4,259,700
05/04/2017
50.50
50.50
50.25
50.25
972,500
04/04/2017
50.25
50.50
50.25
50.50
799,100
03/04/2017
50.25
50.50
50.25
50.25
1,121,200
31/03/2017
50.50
50.50
50.00
50.25
1,320,200
30/03/2017
50.25
50.50
50.00
50.25
1,629,200
29/03/2017
50.25
50.25
50.00
50.25
565,200
28/03/2017
50.25
50.50
50.00
50.00
1,629,600
27/03/2017
50.25
50.50
50.00
50.00
262,600
24/03/2017
50.25
50.25
50.00
50.25
231,200
23/03/2017
50.25
50.50
50.00
50.25
135,400
22/03/2017
50.25
50.50
50.00
50.25
328,700
21/03/2017
50.00
50.50
49.75
50.25
1,182,600
20/03/2017
50.75
50.75
49.75
50.00
3,003,600
17/03/2017
50.25
51.75
49.75
51.75
2,517,200
16/03/2017
50.00
50.50
49.75
50.25
1,060,800
15/03/2017
50.00
50.25
49.25
49.75
3,005,900
14/03/2017
50.00
50.25
49.75
50.00
1,133,300
13/03/2017
49.75
50.00
49.75
50.00
865,700
10/03/2017
50.25
50.25
49.75
50.00
1,477,600
09/03/2017
50.25
50.50
50.00
50.25
967,500
08/03/2017
50.25
50.25
49.75
50.25
540,700
07/03/2017
51.00
51.00
49.75
50.25
3,287,300
06/03/2017
51.00
51.50
50.75
51.00
184,000
03/03/2017
51.00
51.25
50.75
51.25
1,050,500
02/03/2017
50.50
51.00
50.50
50.75
971,000
01/03/2017
50.50
51.00
50.25
50.50
1,219,900
28/02/2017
52.00
52.00
51.75
52.00
1,143,400
27/02/2017
52.00
52.00
51.75
52.00
256,200
Remark : Volume from SET main board.