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

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

Historical price from Jul 24, 2017 to Oct 18, 2017

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(20/09/2017 to 03/10/2017)
55.25
55.25
53.50
54.00
27,647,000
Previous 4 weeks
(23/08/2017 to 19/09/2017)
55.50
56.25
54.75
55.50
35,494,400
Daily Historical Data
18/10/2017
56.00
56.00
55.50
55.50
1,895,700
17/10/2017
56.00
56.00
55.50
56.00
1,117,900
16/10/2017
55.25
56.25
55.25
55.75
7,816,300
12/10/2017
55.50
55.50
54.75
55.00
1,669,900
11/10/2017
55.00
55.50
54.75
55.25
4,488,200
10/10/2017
54.00
55.00
54.00
54.75
3,492,400
09/10/2017
54.50
54.50
54.00
54.00
2,925,500
06/10/2017
53.75
54.25
53.50
54.25
3,350,800
05/10/2017
53.75
54.00
53.50
53.75
2,145,400
04/10/2017
53.75
54.25
53.50
53.75
1,951,900
03/10/2017
54.00
54.00
53.75
54.00
1,116,600
02/10/2017
53.75
54.00
53.50
54.00
3,953,000
29/09/2017
53.50
54.00
53.50
53.75
4,074,700
28/09/2017
54.25
54.25
53.50
53.75
3,375,400
27/09/2017
54.50
54.50
54.00
54.25
2,020,500
26/09/2017
54.25
54.50
54.25
54.50
2,529,800
25/09/2017
54.25
54.50
54.00
54.25
1,763,700
22/09/2017
54.25
54.25
54.00
54.25
2,059,600
21/09/2017
54.75
55.00
54.25
54.50
3,504,700
20/09/2017
55.25
55.25
54.75
55.00
3,249,000
19/09/2017
55.50
55.75
55.25
55.50
1,439,000
18/09/2017
55.50
55.75
55.25
55.50
1,577,500
15/09/2017
55.50
55.75
55.00
55.75
3,297,400
14/09/2017
55.75
56.00
55.25
55.50
2,007,000
13/09/2017
55.75
56.00
55.50
55.75
344,200
12/09/2017
55.25
55.75
55.25
55.75
406,700
11/09/2017
55.75
56.00
55.00
55.25
1,702,700
08/09/2017
56.00
56.00
55.75
56.00
1,620,100
07/09/2017
55.75
55.75
55.25
55.75
1,533,600
06/09/2017
55.75
55.75
55.50
55.75
706,000
05/09/2017
55.50
55.75
55.50
55.50
779,300
04/09/2017
55.25
55.75
55.25
55.75
349,700
01/09/2017
55.50
55.75
55.50
55.50
463,200
31/08/2017
55.00
55.75
54.75
55.75
2,622,300
30/08/2017
55.75
56.25
55.75
56.00
2,901,700
29/08/2017
55.75
56.25
55.50
56.00
6,739,900
28/08/2017
55.75
55.75
55.25
55.50
1,027,800
25/08/2017
55.75
55.75
55.25
55.50
904,700
24/08/2017
55.25
55.75
55.00
55.75
2,424,500
23/08/2017
55.50
55.75
55.00
55.25
2,647,100
22/08/2017
56.00
56.25
55.25
56.00
3,616,600
21/08/2017
56.00
56.00
55.50
56.00
1,390,600
18/08/2017
55.75
56.25
55.50
55.75
3,187,100
17/08/2017
55.25
55.50
55.25
55.50
1,000,600
16/08/2017
55.25
55.50
55.00
55.50
1,389,600
15/08/2017
54.50
55.50
54.25
55.25
3,731,700
11/08/2017
53.50
54.25
53.50
54.25
1,811,000
10/08/2017
53.00
53.25
52.75
53.25
1,545,400
09/08/2017
53.00
53.50
53.00
53.00
1,810,800
08/08/2017
53.50
53.75
53.00
53.00
1,748,000
07/08/2017
54.25
54.50
53.50
53.50
1,602,000
04/08/2017
54.25
54.75
54.25
54.25
704,800
03/08/2017
54.50
54.75
54.25
54.50
605,000
02/08/2017
54.00
54.75
53.75
54.75
1,719,300
01/08/2017
53.75
54.25
53.50
54.00
1,161,400
31/07/2017
53.75
54.00
53.75
54.00
1,050,000
27/07/2017
54.00
54.00
53.25
54.00
1,085,600
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
Remark : Volume from SET main board.