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

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

Historical price from Feb 27, 2020 to May 26, 2020

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(24/04/2020 to 12/05/2020)
64.50
69.25
62.50
66.00
92,074,200
Previous 4 weeks
(26/03/2020 to 23/04/2020)
56.50
65.25
55.25
64.50
127,172,700
Daily Historical Data
26/05/2020
66.00
66.50
65.50
65.50
4,726,500
25/05/2020
65.00
66.00
65.00
65.50
4,351,600
22/05/2020
65.25
65.50
64.00
64.75
5,481,200
21/05/2020
66.00
66.75
65.50
65.50
9,121,400
20/05/2020
64.00
65.50
63.75
65.50
9,728,600
19/05/2020
64.25
65.25
64.00
64.50
6,761,900
18/05/2020
65.00
65.00
63.25
63.50
6,080,000
15/05/2020
65.25
65.25
64.25
64.75
2,136,900
14/05/2020
64.75
65.25
64.25
64.75
5,881,300
13/05/2020
66.00
66.25
65.00
65.25
4,089,800
12/05/2020
65.75
66.50
65.50
66.00
4,262,500
11/05/2020
66.75
66.75
65.75
65.75
5,936,100
08/05/2020
64.75
66.50
64.75
66.25
10,359,800
07/05/2020
64.00
64.75
63.75
64.50
7,903,100
05/05/2020
65.25
65.75
64.00
65.25
9,925,600
30/04/2020
67.50
67.75
65.75
66.50
6,948,100
29/04/2020
69.00
69.25
64.50
66.75
19,428,200
28/04/2020
65.50
69.25
65.50
68.50
12,943,900
27/04/2020
64.50
66.25
64.25
65.50
8,533,000
24/04/2020
64.50
64.75
62.50
63.25
5,833,900
23/04/2020
63.50
65.25
63.00
64.50
11,470,300
22/04/2020
60.25
63.50
60.25
62.50
12,417,400
21/04/2020
59.25
61.50
59.00
60.50
5,884,000
20/04/2020
59.50
60.25
59.00
59.75
2,642,800
17/04/2020
59.50
59.75
58.50
59.25
3,256,200
16/04/2020
59.00
59.25
58.25
58.75
3,083,900
15/04/2020
61.00
61.50
59.50
59.75
4,054,500
14/04/2020
61.75
62.25
60.50
61.50
4,491,400
13/04/2020
61.25
62.00
60.75
61.25
2,868,300
10/04/2020
60.00
61.25
60.00
61.25
4,371,500
09/04/2020
60.50
61.50
59.75
60.00
7,116,900
08/04/2020
60.75
60.75
59.25
60.25
5,780,100
07/04/2020
59.75
62.50
59.00
61.00
9,485,300
03/04/2020
59.50
59.50
58.00
58.00
2,889,600
02/04/2020
57.25
59.25
57.00
58.75
5,685,900
01/04/2020
56.50
58.25
56.50
57.00
5,672,200
31/03/2020
56.75
58.00
56.50
57.00
7,029,700
30/03/2020
56.00
56.75
55.25
56.00
6,741,900
27/03/2020
60.25
60.25
57.00
58.00
10,795,900
26/03/2020
56.50
60.25
56.00
59.00
11,434,900
25/03/2020
55.00
59.50
53.50
57.25
8,812,300
24/03/2020
54.00
54.50
51.50
52.25
6,681,200
23/03/2020
52.00
54.00
51.00
51.25
4,455,300
20/03/2020
52.25
57.50
51.75
56.50
8,604,300
19/03/2020
45.50
51.25
45.50
50.00
7,464,800
18/03/2020
47.50
48.75
45.50
46.50
7,922,500
17/03/2020
45.25
49.00
45.25
47.00
5,339,600
16/03/2020
47.00
49.50
45.25
46.00
5,338,800
13/03/2020
43.00
51.00
40.00
50.00
13,412,200
12/03/2020
52.25
54.50
47.75
48.50
10,436,100
11/03/2020
58.25
58.75
55.75
57.25
5,008,900
10/03/2020
58.25
59.00
58.00
58.50
4,786,900
09/03/2020
60.00
60.75
57.75
58.50
7,347,400
06/03/2020
60.50
61.50
60.00
61.00
5,248,700
05/03/2020
60.50
62.50
59.75
61.00
8,842,600
04/03/2020
59.00
61.50
58.75
60.25
6,408,500
03/03/2020
59.50
61.25
59.25
60.75
5,852,900
02/03/2020
59.75
59.75
58.25
59.25
5,607,100
28/02/2020
61.00
61.25
58.50
59.00
9,941,200
27/02/2020
62.25
62.50
59.50
61.75
5,807,600
Remark : Volume from SET main board.