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

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

Historical price from Jun 26, 2019 to Sep 20, 2019

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(26/08/2019 to 06/09/2019)
71.25
77.25
70.50
75.50
87,415,000
Previous 4 weeks
(25/07/2019 to 23/08/2019)
66.50
72.75
65.00
72.00
138,157,500
Daily Historical Data
20/09/2019
72.75
72.75
70.75
70.75
8,294,600
19/09/2019
73.00
73.50
72.00
73.00
3,637,800
18/09/2019
73.00
73.25
72.50
73.00
2,271,900
17/09/2019
73.25
75.00
73.00
73.25
6,865,400
16/09/2019
72.50
73.75
72.00
73.25
3,871,000
13/09/2019
72.00
73.75
72.00
72.50
4,450,000
12/09/2019
72.75
74.50
71.75
72.50
9,943,500
11/09/2019
74.00
74.25
70.25
72.50
14,508,600
10/09/2019
75.00
75.00
73.25
74.00
6,086,000
09/09/2019
75.00
75.75
74.25
75.25
4,336,500
06/09/2019
76.00
76.75
75.25
75.50
4,705,100
05/09/2019
75.75
77.25
75.50
76.75
7,189,400
04/09/2019
75.25
76.00
74.50
75.50
7,765,000
03/09/2019
72.25
75.75
72.00
75.25
13,140,600
02/09/2019
71.75
73.00
71.00
72.50
11,292,600
30/08/2019
71.25
73.75
70.50
73.50
9,374,000
29/08/2019
72.50
73.75
71.50
71.50
10,177,400
28/08/2019
73.00
73.00
72.00
72.75
6,928,400
27/08/2019
73.00
73.00
72.25
72.75
8,078,100
26/08/2019
71.25
73.00
71.25
73.00
8,764,400
23/08/2019
69.50
72.75
69.50
72.00
13,226,500
22/08/2019
68.75
70.50
68.75
69.25
10,844,600
21/08/2019
68.00
69.50
67.50
69.00
8,455,800
20/08/2019
68.00
68.50
67.75
68.00
5,695,000
19/08/2019
67.00
68.75
66.75
68.00
9,018,200
16/08/2019
66.25
67.00
65.75
67.00
4,162,300
15/08/2019
66.25
66.75
65.25
66.00
7,411,000
14/08/2019
65.50
66.75
65.50
66.25
4,754,300
13/08/2019
65.50
66.50
65.25
65.50
3,256,600
09/08/2019
66.75
67.00
66.00
66.00
2,896,100
08/08/2019
66.50
67.25
66.25
66.75
3,787,600
07/08/2019
66.25
67.00
65.25
66.50
4,753,500
06/08/2019
65.50
66.25
65.00
66.25
4,307,900
05/08/2019
66.50
66.50
65.50
65.75
2,942,500
02/08/2019
66.75
67.25
66.25
66.75
5,718,500
01/08/2019
67.00
67.75
66.50
66.75
6,861,900
31/07/2019
67.75
68.25
67.50
67.50
13,416,600
30/07/2019
68.00
68.75
67.50
68.00
7,263,500
26/07/2019
67.25
68.50
67.25
67.75
6,934,100
25/07/2019
66.50
67.75
66.25
67.50
12,451,000
24/07/2019
66.00
66.50
65.50
66.25
2,706,400
23/07/2019
65.50
66.00
65.50
65.75
2,123,200
22/07/2019
65.75
66.00
64.75
65.25
5,650,000
19/07/2019
66.00
66.50
65.75
65.75
5,190,200
18/07/2019
65.25
66.25
65.00
66.00
6,234,100
17/07/2019
66.00
66.25
64.75
65.25
7,673,700
15/07/2019
66.25
67.25
66.00
66.50
5,532,100
12/07/2019
67.25
67.25
65.00
66.00
8,822,200
11/07/2019
67.00
67.75
66.50
67.25
6,487,000
10/07/2019
65.50
67.50
65.00
67.25
11,867,300
09/07/2019
64.75
65.75
64.75
65.25
6,215,700
08/07/2019
64.25
65.25
63.75
64.75
6,843,500
05/07/2019
64.75
64.75
63.75
64.50
6,380,200
04/07/2019
66.00
66.25
63.75
64.25
12,570,500
03/07/2019
65.50
66.50
65.25
66.00
6,676,100
02/07/2019
66.50
67.00
65.75
65.75
6,490,300
01/07/2019
67.00
67.50
66.50
66.50
5,192,600
28/06/2019
67.00
68.00
66.50
66.75
8,525,700
27/06/2019
66.50
67.75
66.25
67.00
9,963,400
26/06/2019
63.75
67.00
63.75
66.50
15,122,200
Remark : Volume from SET main board.