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

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

Historical price from Oct 20, 2017 to Jan 19, 2018

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(21/12/2017 to 05/01/2018)
55.00
55.75
54.00
54.50
27,109,500
Previous 4 weeks
(21/11/2017 to 20/12/2017)
54.75
56.75
54.00
55.00
42,791,700
Daily Historical Data
19/01/2018
55.25
55.25
54.75
54.75
1,091,800
18/01/2018
55.50
55.75
54.75
55.00
3,007,200
17/01/2018
55.25
55.50
55.25
55.50
1,149,200
16/01/2018
55.50
56.00
55.25
55.25
1,653,800
15/01/2018
55.50
56.25
55.25
55.50
4,021,900
12/01/2018
55.50
55.50
55.25
55.50
1,795,200
11/01/2018
55.25
55.75
54.75
55.25
2,613,500
10/01/2018
55.00
55.00
54.75
55.00
412,800
09/01/2018
54.50
55.00
54.50
54.50
1,376,600
08/01/2018
54.75
54.75
54.25
54.50
948,400
05/01/2018
54.75
55.75
54.25
54.50
4,915,200
04/01/2018
54.75
54.75
54.25
54.50
1,702,800
03/01/2018
54.25
55.25
54.25
54.50
3,552,700
29/12/2017
54.25
54.75
54.00
54.25
5,922,300
28/12/2017
54.75
54.75
54.00
54.25
3,339,600
27/12/2017
55.00
55.25
54.50
54.75
1,830,200
26/12/2017
55.25
55.25
55.00
55.00
1,282,200
25/12/2017
55.25
55.50
55.00
55.00
1,265,000
22/12/2017
55.00
55.75
55.00
55.50
1,287,900
21/12/2017
55.00
55.50
55.00
55.25
2,011,600
20/12/2017
55.25
55.25
54.75
55.00
2,783,200
19/12/2017
55.25
55.50
54.75
55.25
2,891,500
18/12/2017
56.25
56.25
55.25
55.50
2,261,300
15/12/2017
55.75
56.25
55.25
56.25
2,338,600
14/12/2017
55.50
55.75
55.00
55.50
3,095,500
13/12/2017
56.00
56.50
55.75
56.00
1,069,000
12/12/2017
56.25
56.75
55.75
55.75
1,836,500
08/12/2017
55.75
56.75
55.50
56.25
3,881,700
07/12/2017
55.75
56.00
55.25
55.75
995,900
06/12/2017
55.25
56.00
55.25
55.50
1,904,300
04/12/2017
56.00
56.00
55.25
55.25
992,000
01/12/2017
56.00
56.00
55.75
56.00
1,289,300
30/11/2017
56.25
56.50
55.25
55.75
1,927,200
29/11/2017
56.00
56.75
55.50
56.25
3,676,000
28/11/2017
55.25
56.00
55.00
55.75
3,152,000
27/11/2017
55.00
55.25
54.50
55.00
1,987,800
24/11/2017
54.25
55.00
54.00
55.00
1,588,500
23/11/2017
54.75
54.75
54.00
54.25
2,072,600
22/11/2017
55.00
55.00
54.50
54.75
1,504,700
21/11/2017
54.75
55.00
54.50
55.00
1,544,100
20/11/2017
54.25
54.75
54.25
54.75
753,300
17/11/2017
54.25
54.75
54.00
54.50
1,410,400
16/11/2017
54.50
54.50
54.00
54.00
2,427,900
15/11/2017
55.00
55.00
54.50
54.50
1,070,300
14/11/2017
54.25
55.00
54.25
55.00
2,485,500
13/11/2017
54.25
54.50
54.00
54.00
1,231,800
10/11/2017
54.50
54.50
54.25
54.50
943,200
09/11/2017
54.75
54.75
54.25
54.50
1,199,500
08/11/2017
54.50
55.00
54.25
54.75
1,421,600
07/11/2017
54.50
55.50
54.25
54.50
3,488,400
06/11/2017
55.00
55.00
54.25
54.50
823,000
03/11/2017
54.50
55.00
54.25
55.00
783,000
02/11/2017
55.00
55.25
54.50
54.50
1,441,900
01/11/2017
56.00
56.00
55.00
55.25
983,900
31/10/2017
56.00
56.00
55.25
55.75
995,200
30/10/2017
57.00
57.00
55.50
56.00
2,242,900
27/10/2017
55.00
56.75
55.00
56.75
2,635,700
25/10/2017
55.50
55.50
54.50
55.00
991,200
24/10/2017
54.50
55.50
54.50
55.25
2,626,500
20/10/2017
54.75
55.75
54.25
54.25
4,910,600
Remark : Volume from SET main board.