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

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

Historical price from Mar 15, 2019 to Jun 17, 2019

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
61.25
63.50
59.25
61.50
149,924,900
Previous 4 weeks
(17/04/2019 to 16/05/2019)
60.25
65.00
60.25
61.25
112,578,000
Daily Historical Data
17/06/2019
63.75
64.25
63.50
64.00
1,962,400
14/06/2019
64.00
64.25
63.25
64.00
4,391,300
13/06/2019
65.25
65.25
64.00
64.25
9,030,000
12/06/2019
64.25
65.25
64.00
65.25
8,092,700
11/06/2019
63.50
65.00
63.25
64.50
9,600,900
10/06/2019
63.00
63.75
62.50
63.50
5,460,300
07/06/2019
63.25
63.50
62.25
63.00
4,278,900
06/06/2019
63.25
64.00
63.00
63.25
6,934,400
05/06/2019
63.00
63.50
62.50
63.50
5,939,800
04/06/2019
62.00
62.75
61.50
62.50
9,712,500
31/05/2019
61.25
62.25
61.00
61.50
7,081,700
30/05/2019
60.50
62.00
60.25
61.50
5,017,000
29/05/2019
61.00
61.25
60.25
60.25
7,814,800
28/05/2019
61.50
61.75
59.25
61.00
73,205,200
27/05/2019
62.00
62.75
61.25
61.25
9,685,800
24/05/2019
61.75
62.25
61.25
61.75
11,366,400
23/05/2019
62.00
63.50
61.25
62.00
9,976,800
22/05/2019
61.00
62.25
60.75
62.25
8,912,800
21/05/2019
61.75
62.50
60.00
61.00
9,575,400
17/05/2019
61.25
62.50
61.25
61.75
7,289,000
16/05/2019
62.75
63.50
60.75
61.25
12,505,700
15/05/2019
63.00
64.00
62.75
63.00
8,554,300
14/05/2019
62.50
63.75
62.50
63.00
12,745,000
13/05/2019
62.75
64.00
62.25
62.50
9,674,500
10/05/2019
63.00
63.50
62.25
62.50
8,043,600
09/05/2019
63.75
64.00
62.50
63.00
4,590,500
08/05/2019
63.75
64.25
63.25
64.00
3,363,800
07/05/2019
64.00
64.75
63.75
64.25
4,527,500
03/05/2019
62.25
65.00
62.25
64.75
10,044,800
02/05/2019
62.25
62.75
61.75
62.25
3,568,000
30/04/2019
61.50
62.75
61.50
62.25
5,403,800
29/04/2019
61.25
62.25
61.00
62.00
3,335,700
26/04/2019
61.50
61.75
61.00
61.50
2,957,800
25/04/2019
61.00
61.75
60.75
61.25
2,644,700
24/04/2019
61.25
61.75
61.00
61.25
1,661,900
23/04/2019
61.75
62.00
61.25
61.50
1,595,700
22/04/2019
62.00
62.25
61.50
61.75
2,453,300
19/04/2019
61.75
62.25
61.50
62.00
2,875,300
18/04/2019
61.50
62.25
61.00
62.00
6,668,000
17/04/2019
60.25
61.50
60.25
61.50
5,364,100
12/04/2019
60.25
61.00
60.00
60.50
4,837,800
11/04/2019
61.50
61.50
59.25
60.00
6,456,000
10/04/2019
61.00
61.75
60.75
61.50
5,802,400
09/04/2019
60.50
61.25
60.25
60.75
4,301,700
05/04/2019
60.75
61.00
60.25
60.50
3,663,600
04/04/2019
59.50
60.75
59.50
60.75
6,934,100
03/04/2019
60.50
61.00
59.50
59.75
7,287,000
02/04/2019
59.50
61.00
59.25
60.50
10,733,400
01/04/2019
58.75
59.50
58.50
59.25
7,687,200
29/03/2019
58.00
59.00
58.00
58.50
4,502,200
28/03/2019
57.50
58.25
57.50
58.00
5,120,200
27/03/2019
57.50
58.50
57.00
58.00
5,146,400
26/03/2019
57.00
58.00
56.75
57.50
4,039,700
25/03/2019
55.75
58.25
55.75
57.25
5,623,700
22/03/2019
55.25
56.25
55.25
56.25
5,337,900
21/03/2019
55.50
55.75
55.25
55.25
3,256,800
20/03/2019
55.25
56.00
55.25
55.25
4,379,600
19/03/2019
55.00
56.00
55.00
55.50
1,618,300
18/03/2019
55.75
55.75
54.50
55.50
3,739,100
15/03/2019
55.75
56.00
55.50
56.00
7,962,800
Remark : Volume from SET main board.