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

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

Historical price from Apr 01, 2022 to Jul 05, 2022

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(08/06/2022 to 21/06/2022)
39.00
39.50
36.50
37.75
56,596,640
Previous 4 weeks
(09/05/2022 to 07/06/2022)
41.75
41.75
38.00
38.75
141,225,823
Daily Historical Data
05/07/2022
37.75
38.00
37.25
37.25
2,838,093
04/07/2022
37.50
38.00
37.50
37.50
7,562,168
01/07/2022
37.75
38.00
37.25
37.50
9,737,782
30/06/2022
37.25
38.25
36.50
38.25
21,411,339
29/06/2022
37.50
37.75
37.25
37.25
10,476,548
28/06/2022
37.75
38.50
37.25
38.00
9,295,931
27/06/2022
37.25
37.75
37.00
37.50
9,178,785
24/06/2022
36.00
37.25
35.75
37.00
16,444,400
23/06/2022
37.50
37.75
35.75
36.00
17,866,188
22/06/2022
37.75
38.00
37.25
37.75
2,923,384
21/06/2022
37.50
38.00
37.25
37.75
4,004,259
20/06/2022
37.50
38.00
37.25
37.75
2,998,283
17/06/2022
37.25
38.00
36.50
37.50
7,534,228
16/06/2022
38.50
38.75
37.50
37.50
11,165,257
15/06/2022
38.25
38.50
38.00
38.25
3,053,644
14/06/2022
38.25
38.50
38.00
38.25
2,894,581
13/06/2022
38.50
38.75
38.00
38.50
5,206,800
10/06/2022
39.25
39.25
38.75
39.00
5,754,949
09/06/2022
39.25
39.50
39.00
39.50
6,367,576
08/06/2022
39.00
39.50
39.00
39.50
7,617,063
07/06/2022
39.25
39.50
38.75
38.75
7,912,368
06/06/2022
40.00
40.25
39.00
39.50
8,787,477
02/06/2022
41.50
41.50
40.50
40.75
4,138,377
01/06/2022
41.50
41.75
40.50
41.75
7,924,821
31/05/2022
40.25
41.75
40.00
41.75
15,135,537
30/05/2022
40.75
40.75
40.25
40.25
3,334,091
27/05/2022
40.75
41.25
40.25
40.50
4,164,992
26/05/2022
40.75
40.75
40.25
40.50
2,609,314
25/05/2022
40.25
41.25
40.00
40.75
9,304,650
24/05/2022
40.50
40.50
40.00
40.25
3,504,518
23/05/2022
40.25
40.50
39.75
40.25
3,225,378
20/05/2022
40.50
40.75
40.00
40.25
3,185,800
19/05/2022
39.50
40.50
39.25
40.50
7,047,400
18/05/2022
39.25
40.50
38.75
40.00
8,403,900
17/05/2022
38.50
39.25
38.25
39.25
8,803,000
13/05/2022
39.50
39.75
38.00
38.25
11,307,600
12/05/2022
39.75
40.00
39.25
39.75
5,748,100
11/05/2022
40.75
40.75
39.25
39.50
7,758,100
10/05/2022
40.50
40.75
39.25
40.00
12,742,900
09/05/2022
41.75
41.75
40.50
40.75
6,187,500
06/05/2022
42.00
42.00
41.25
41.75
8,003,200
05/05/2022
40.99
41.46
40.99
40.99
7,735,726
03/05/2022
40.99
41.22
40.76
40.99
4,111,601
29/04/2022
40.99
41.22
40.76
40.76
4,409,312
28/04/2022
40.76
41.46
40.76
41.22
4,650,892
27/04/2022
40.99
41.22
40.53
40.99
4,628,871
26/04/2022
41.46
41.46
40.99
40.99
2,718,795
25/04/2022
41.22
41.69
41.22
41.22
2,181,232
22/04/2022
41.46
41.69
41.22
41.46
2,692,888
21/04/2022
41.22
41.69
41.22
41.46
1,579,550
20/04/2022
41.46
41.69
40.99
41.22
3,112,360
19/04/2022
41.22
41.69
41.22
41.46
5,328,135
18/04/2022
40.99
41.46
40.76
40.99
3,813,027
12/04/2022
40.76
41.22
40.76
40.99
2,430,152
11/04/2022
41.46
41.46
40.99
40.99
3,679,284
08/04/2022
40.76
41.46
40.76
41.46
4,827,057
07/04/2022
40.76
41.22
40.53
40.53
4,763,262
05/04/2022
40.76
40.99
40.53
40.76
2,366,141
04/04/2022
40.76
40.99
40.53
40.76
3,195,478
01/04/2022
40.76
40.99
40.53
40.76
1,653,816
Remark : Volume from SET main board.