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

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

Historical price from Apr 19, 2018 to Jul 16, 2018

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(18/06/2018 to 29/06/2018)
52.00
52.25
51.00
51.25
25,924,700
Previous 4 weeks
(18/05/2018 to 15/06/2018)
52.25
52.50
51.50
52.00
25,636,500
Daily Historical Data
16/07/2018
51.50
52.00
51.50
52.00
2,361,300
13/07/2018
51.50
52.00
51.25
52.00
1,709,900
12/07/2018
51.75
52.00
51.75
52.00
599,800
11/07/2018
51.75
52.00
51.50
51.75
2,114,700
10/07/2018
51.75
52.00
51.50
51.75
1,035,300
09/07/2018
51.75
52.00
51.50
52.00
1,249,200
06/07/2018
51.75
52.00
51.50
52.00
1,029,800
05/07/2018
51.50
51.75
51.25
51.75
1,108,400
04/07/2018
51.75
52.00
51.50
51.50
2,496,400
03/07/2018
52.00
52.00
51.50
52.00
1,934,400
29/06/2018
51.25
52.25
51.00
51.25
7,216,800
28/06/2018
51.75
51.75
51.00
51.50
2,015,300
27/06/2018
51.50
52.00
51.25
52.00
1,810,500
26/06/2018
51.75
51.75
51.25
51.75
890,800
25/06/2018
51.00
52.25
51.00
51.75
3,745,400
22/06/2018
51.25
51.50
51.00
51.00
3,611,100
21/06/2018
51.50
51.50
51.00
51.25
2,605,000
20/06/2018
51.50
51.75
51.25
51.75
1,199,600
19/06/2018
51.50
51.75
51.25
51.75
1,813,900
18/06/2018
52.00
52.00
51.50
51.50
1,016,300
15/06/2018
51.75
52.00
51.50
52.00
1,736,300
14/06/2018
51.75
52.00
51.50
51.50
3,780,600
13/06/2018
52.00
52.25
51.75
52.00
1,695,700
12/06/2018
52.00
52.25
51.75
51.75
2,804,500
11/06/2018
52.00
52.25
51.75
52.00
814,700
08/06/2018
52.00
52.25
51.75
52.00
764,200
07/06/2018
52.00
52.25
52.00
52.00
537,300
06/06/2018
52.00
52.25
51.75
52.00
918,800
05/06/2018
52.00
52.25
51.75
52.00
646,200
04/06/2018
52.25
52.25
51.75
52.00
874,400
01/06/2018
51.75
52.50
51.75
52.50
849,900
31/05/2018
52.00
52.25
51.75
51.75
1,624,500
30/05/2018
52.00
52.25
52.00
52.25
928,800
28/05/2018
52.00
52.25
52.00
52.25
705,100
25/05/2018
52.25
52.25
52.00
52.25
175,900
24/05/2018
52.00
52.25
51.75
52.00
1,828,800
23/05/2018
52.25
52.50
52.00
52.25
1,840,700
22/05/2018
52.00
52.25
51.75
52.25
1,159,400
21/05/2018
52.00
52.25
51.75
52.25
698,800
18/05/2018
52.25
52.25
51.75
52.00
1,251,900
17/05/2018
52.25
52.25
52.00
52.25
639,500
16/05/2018
51.75
52.25
51.75
52.25
753,100
15/05/2018
52.00
52.25
51.75
51.75
5,130,300
14/05/2018
52.25
52.50
52.00
52.25
891,200
11/05/2018
51.75
52.25
51.75
52.00
685,900
10/05/2018
52.00
52.25
51.50
51.50
1,381,800
09/05/2018
52.00
52.25
52.00
52.00
313,700
08/05/2018
52.25
52.25
52.00
52.25
1,007,000
07/05/2018
52.25
52.25
52.00
52.25
972,100
04/05/2018
52.25
52.25
51.75
52.00
742,400
03/05/2018
52.00
52.50
52.00
52.25
638,900
02/05/2018
52.00
52.25
52.00
52.25
580,500
30/04/2018
52.00
52.25
52.00
52.25
1,384,500
27/04/2018
52.00
52.25
52.00
52.25
383,200
26/04/2018
52.25
52.25
52.00
52.00
629,300
25/04/2018
52.00
52.25
52.00
52.25
2,683,300
24/04/2018
52.00
52.25
52.00
52.00
815,600
23/04/2018
52.00
52.25
52.00
52.00
893,300
20/04/2018
52.00
52.25
52.00
52.00
462,900
19/04/2018
52.25
52.25
52.00
52.25
981,800
Remark : Volume from SET main board.