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

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

Historical price from Oct 19, 2020 to Jan 18, 2021

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(18/12/2020 to 04/01/2021)
56.00
56.25
51.75
53.75
56,344,200
Previous 4 weeks
(17/11/2020 to 17/12/2020)
52.75
58.50
51.75
56.00
117,963,700
Daily Historical Data
18/01/2021
52.00
52.00
51.25
51.50
5,141,000
15/01/2021
53.25
53.25
51.75
52.00
8,376,300
14/01/2021
53.00
53.50
52.75
53.00
3,628,500
13/01/2021
53.25
53.50
52.75
53.25
4,956,600
12/01/2021
53.50
54.00
53.00
53.25
6,258,200
11/01/2021
53.25
54.25
53.00
53.25
5,982,100
08/01/2021
54.25
54.50
53.00
53.25
8,797,200
07/01/2021
54.50
55.25
53.75
54.00
9,743,000
06/01/2021
55.00
57.50
53.75
54.00
19,297,800
05/01/2021
53.25
55.25
53.25
54.50
11,379,000
04/01/2021
52.50
54.00
52.25
53.75
4,922,100
30/12/2020
53.75
54.50
52.75
53.00
6,363,200
29/12/2020
54.75
55.25
53.25
53.75
9,991,800
28/12/2020
53.75
55.75
53.50
54.50
9,602,600
25/12/2020
54.25
54.75
53.25
53.50
2,754,800
24/12/2020
53.00
54.50
52.75
53.75
2,719,300
23/12/2020
53.00
54.25
52.75
53.00
2,866,600
22/12/2020
52.25
53.75
51.75
53.00
3,232,300
21/12/2020
54.00
54.75
52.50
52.50
8,114,400
18/12/2020
56.00
56.25
55.00
56.00
5,777,100
17/12/2020
56.25
56.75
55.75
56.00
3,516,100
16/12/2020
56.00
57.00
55.75
56.25
3,403,800
15/12/2020
56.00
56.50
55.25
56.00
3,856,300
14/12/2020
57.00
57.25
56.00
56.50
3,423,200
09/12/2020
58.00
58.00
56.50
56.75
6,948,900
08/12/2020
57.50
58.50
57.25
57.50
7,511,800
04/12/2020
57.25
58.00
56.50
57.25
5,398,600
03/12/2020
56.00
57.50
55.50
57.00
6,073,000
02/12/2020
55.25
56.50
55.25
55.75
5,085,600
01/12/2020
56.75
57.00
54.75
55.75
8,351,600
30/11/2020
56.50
57.50
56.00
56.75
8,178,200
27/11/2020
55.25
58.00
55.00
57.00
10,980,400
26/11/2020
55.25
55.50
54.75
55.25
4,487,900
25/11/2020
55.50
56.00
53.50
55.00
7,009,300
24/11/2020
56.50
56.50
54.75
55.00
7,147,700
23/11/2020
54.00
56.75
53.75
56.00
10,639,800
20/11/2020
52.25
53.75
52.25
53.50
5,224,400
19/11/2020
53.00
53.50
52.50
52.50
3,210,900
18/11/2020
52.25
53.25
51.75
53.00
2,657,400
17/11/2020
52.75
53.00
52.00
52.00
4,858,800
16/11/2020
54.25
54.25
52.75
52.75
3,587,400
13/11/2020
52.75
53.75
52.00
53.50
3,797,200
12/11/2020
53.75
53.75
52.75
53.00
2,773,000
11/11/2020
53.00
54.75
52.75
54.00
8,114,300
10/11/2020
52.50
53.00
51.50
52.00
7,520,400
09/11/2020
52.25
52.75
51.75
52.00
4,925,300
06/11/2020
51.50
52.25
51.00
51.50
6,429,800
05/11/2020
48.00
51.25
48.00
51.25
10,085,100
04/11/2020
48.25
48.50
47.50
47.75
2,641,100
03/11/2020
47.00
48.25
47.00
47.75
5,155,900
02/11/2020
46.50
47.00
46.25
46.75
2,330,400
30/10/2020
47.00
47.25
46.00
46.50
3,236,700
29/10/2020
48.50
48.75
46.75
46.75
8,375,200
28/10/2020
48.75
49.00
48.50
48.75
2,458,700
27/10/2020
49.75
49.75
48.25
48.75
5,555,200
26/10/2020
49.75
50.00
49.25
50.00
1,853,400
22/10/2020
49.50
50.00
49.25
49.75
2,774,700
21/10/2020
50.25
50.50
49.00
49.50
4,143,100
20/10/2020
50.25
50.75
49.75
50.00
2,095,400
19/10/2020
50.00
50.75
50.00
50.25
2,491,900
Remark : Volume from SET main board.