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

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

Historical price from Oct 24, 2018 to Jan 21, 2019

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(21/12/2018 to 07/01/2019)
48.75
51.75
48.00
51.75
12,274,300
Previous 4 weeks
(21/11/2018 to 20/12/2018)
48.75
50.25
48.00
49.00
17,349,600
Daily Historical Data
21/01/2019
52.25
52.50
52.00
52.50
607,200
18/01/2019
52.75
52.75
52.25
52.50
885,700
17/01/2019
52.00
52.50
51.75
52.50
1,064,300
16/01/2019
52.50
52.75
51.75
52.00
1,434,600
15/01/2019
52.50
53.25
52.25
52.75
2,862,200
14/01/2019
51.75
52.50
51.75
52.50
1,143,700
11/01/2019
51.75
52.25
51.50
51.75
4,098,700
10/01/2019
51.25
51.50
50.75
51.50
1,048,800
09/01/2019
51.50
51.50
51.25
51.25
785,400
08/01/2019
51.50
51.75
51.25
51.75
1,535,400
07/01/2019
51.00
51.75
51.00
51.75
898,500
04/01/2019
50.75
51.25
50.50
51.25
1,448,700
03/01/2019
50.75
51.00
50.50
50.75
1,168,900
02/01/2019
50.50
50.75
50.00
50.75
912,800
28/12/2018
48.75
50.75
48.75
50.75
2,179,000
27/12/2018
48.75
49.50
48.50
49.00
2,170,000
26/12/2018
48.25
48.50
48.00
48.50
728,000
25/12/2018
48.25
48.75
48.00
48.75
1,000,300
24/12/2018
48.75
49.00
48.75
48.75
544,700
21/12/2018
48.75
49.50
48.75
49.25
1,223,400
20/12/2018
48.25
49.50
48.25
49.00
1,334,500
19/12/2018
48.25
48.75
48.00
48.50
564,900
18/12/2018
49.00
49.00
48.25
48.75
1,188,100
17/12/2018
49.00
49.25
48.75
49.00
590,200
14/12/2018
49.25
49.50
49.00
49.00
496,200
13/12/2018
49.75
50.00
49.25
49.50
903,100
12/12/2018
49.75
50.00
49.50
49.75
703,900
11/12/2018
49.50
50.25
49.25
49.75
2,106,200
07/12/2018
49.50
50.25
49.25
50.25
810,000
06/12/2018
49.50
50.00
49.25
49.25
544,100
04/12/2018
50.00
50.25
50.00
50.25
398,200
03/12/2018
50.00
50.25
49.75
49.75
635,300
30/11/2018
49.50
49.75
49.50
49.75
449,100
29/11/2018
49.50
49.75
49.50
49.50
846,800
28/11/2018
48.75
49.25
48.75
49.25
788,200
27/11/2018
48.75
49.00
48.50
48.50
1,035,100
26/11/2018
48.50
49.00
48.25
49.00
880,300
23/11/2018
48.25
48.50
48.00
48.50
708,300
22/11/2018
48.25
48.75
48.00
48.00
1,109,600
21/11/2018
48.75
48.75
48.25
48.50
1,257,500
20/11/2018
49.00
49.00
48.50
48.75
1,025,500
19/11/2018
49.00
49.25
48.50
49.25
914,300
16/11/2018
49.25
49.50
48.75
48.75
1,583,800
15/11/2018
49.50
49.75
49.00
49.50
1,022,900
14/11/2018
49.25
49.75
49.25
49.50
712,300
13/11/2018
49.75
50.25
49.25
49.75
1,180,900
12/11/2018
49.75
49.75
49.50
49.50
232,400
09/11/2018
49.75
50.00
49.50
49.75
968,700
08/11/2018
50.00
50.00
49.50
49.75
567,400
07/11/2018
49.50
49.75
49.00
49.75
1,446,700
06/11/2018
49.50
49.75
49.50
49.50
207,200
05/11/2018
49.25
49.75
49.25
49.75
741,700
02/11/2018
49.75
50.00
49.50
49.75
1,129,000
01/11/2018
48.75
49.75
48.75
49.50
1,132,000
31/10/2018
48.75
49.00
48.50
49.00
505,700
30/10/2018
49.00
49.00
48.50
48.50
1,089,300
29/10/2018
49.00
49.00
48.50
49.00
1,283,900
26/10/2018
49.25
49.50
49.00
49.00
745,300
25/10/2018
48.25
49.50
48.00
49.50
1,869,600
24/10/2018
49.25
49.50
48.25
48.50
3,848,800
Remark : Volume from SET main board.