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, 2016 to Mar 22, 2017

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(23/02/2017 to 08/03/2017)
52.00
52.00
49.75
50.25
10,290,100
Previous 4 weeks
(25/01/2017 to 22/02/2017)
51.25
53.00
50.50
52.00
21,579,500
Daily Historical Data
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
24/02/2017
51.50
52.00
51.50
52.00
846,700
23/02/2017
52.00
52.00
51.50
51.75
790,400
22/02/2017
52.00
52.25
51.50
52.00
952,600
21/02/2017
51.75
52.00
51.50
52.00
1,449,700
20/02/2017
52.25
52.50
51.50
51.75
1,073,200
17/02/2017
51.75
52.50
51.75
52.25
1,237,500
16/02/2017
52.00
53.00
51.50
51.50
3,739,300
15/02/2017
51.00
51.25
50.75
51.25
1,134,700
14/02/2017
51.25
51.25
50.75
51.00
804,800
10/02/2017
51.25
51.25
51.00
51.00
1,540,200
09/02/2017
51.00
51.25
51.00
51.25
641,400
08/02/2017
51.00
51.25
50.75
51.00
531,500
07/02/2017
51.00
51.25
50.75
51.00
757,800
06/02/2017
51.00
51.25
50.75
50.75
337,600
03/02/2017
50.75
51.50
50.75
50.75
652,700
02/02/2017
50.75
51.00
50.50
50.75
1,782,100
01/02/2017
51.00
51.25
50.50
50.75
2,382,800
31/01/2017
51.50
51.50
50.75
51.00
1,331,000
30/01/2017
51.50
51.75
51.25
51.50
138,100
27/01/2017
51.75
52.00
51.25
51.50
120,200
26/01/2017
51.75
51.75
51.25
51.75
576,400
25/01/2017
51.25
51.50
51.25
51.50
395,900
24/01/2017
51.00
51.50
51.00
51.00
569,900
23/01/2017
51.00
51.25
50.75
51.00
459,300
20/01/2017
51.00
51.25
50.75
50.75
812,200
19/01/2017
51.25
51.25
50.50
51.00
1,726,800
18/01/2017
50.75
51.25
50.75
51.00
899,200
17/01/2017
51.25
51.25
51.00
51.00
368,000
16/01/2017
51.50
51.50
50.75
51.25
199,200
13/01/2017
50.75
51.50
50.75
51.25
441,800
12/01/2017
50.75
51.00
50.50
50.75
182,800
11/01/2017
50.50
50.75
50.25
50.75
452,300
10/01/2017
50.25
50.50
50.25
50.25
389,900
09/01/2017
50.25
50.50
50.25
50.25
161,500
06/01/2017
50.25
50.50
50.00
50.25
340,200
05/01/2017
50.00
50.50
50.00
50.00
1,137,300
04/01/2017
50.00
50.25
49.75
50.00
1,414,400
30/12/2016
50.00
50.25
50.00
50.00
836,000
29/12/2016
50.00
50.25
50.00
50.00
758,000
28/12/2016
50.00
50.25
49.75
50.00
497,400
27/12/2016
50.00
50.25
49.75
50.00
360,300
26/12/2016
50.00
50.00
49.75
49.75
193,500
Remark : Volume from SET main board.