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

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

Historical price from Oct 24, 2019 to Jan 21, 2020

Date
Open
High
Low
Close
Volume (Shares)
Summary
Previous 2 weeks
(23/12/2019 to 07/01/2020)
67.00
70.00
66.75
68.25
43,692,100
Previous 4 weeks
(21/11/2019 to 20/12/2019)
76.00
76.75
65.50
67.00
140,895,400
Daily Historical Data
21/01/2020
75.00
76.50
74.25
74.50
9,884,100
20/01/2020
73.25
75.25
73.25
75.00
9,269,300
17/01/2020
73.75
73.75
72.25
73.00
4,415,400
16/01/2020
73.25
74.25
72.00
73.50
6,072,100
15/01/2020
74.50
75.50
72.25
73.25
9,270,100
14/01/2020
74.75
74.75
73.50
74.50
10,108,600
13/01/2020
72.00
74.75
72.00
74.50
12,486,900
10/01/2020
68.50
71.75
68.50
71.50
12,707,500
09/01/2020
68.00
69.00
67.50
68.50
5,659,500
08/01/2020
67.50
68.00
66.75
67.50
3,775,900
07/01/2020
68.00
68.75
67.50
68.25
2,686,600
06/01/2020
68.00
69.25
67.50
68.00
5,016,900
03/01/2020
69.75
69.75
68.00
68.50
4,703,700
02/01/2020
68.75
70.00
68.50
69.75
3,132,800
30/12/2019
69.50
69.50
68.25
68.75
4,775,700
27/12/2019
69.00
69.75
68.75
69.50
4,584,900
26/12/2019
69.75
69.75
68.75
69.00
2,904,300
25/12/2019
69.00
70.00
69.00
69.50
3,154,500
24/12/2019
67.25
69.75
67.00
69.00
7,883,900
23/12/2019
67.00
68.25
66.75
67.00
4,848,800
20/12/2019
66.50
67.50
66.25
67.00
7,741,100
19/12/2019
66.25
67.50
65.75
66.75
7,999,200
18/12/2019
67.00
67.25
65.50
66.50
5,646,800
17/12/2019
67.50
67.50
65.75
66.75
8,873,500
16/12/2019
69.25
69.25
67.25
67.50
5,536,800
13/12/2019
69.75
70.25
68.50
69.25
4,728,600
12/12/2019
68.25
70.00
68.25
69.25
6,362,200
11/12/2019
70.00
70.00
67.75
68.25
4,634,500
09/12/2019
69.25
70.25
68.75
69.75
3,137,900
06/12/2019
70.50
71.25
69.25
69.50
4,548,000
04/12/2019
68.50
70.75
68.50
70.25
4,913,900
03/12/2019
69.00
70.00
68.25
69.00
5,369,100
02/12/2019
70.50
70.75
68.50
69.25
8,599,600
29/11/2019
71.50
71.75
69.75
70.75
6,070,800
28/11/2019
72.00
72.75
71.50
71.75
4,672,000
27/11/2019
73.50
73.50
72.00
72.25
7,467,100
26/11/2019
74.50
74.75
71.25
73.75
20,570,500
25/11/2019
74.50
75.50
74.00
75.00
4,547,700
22/11/2019
74.75
74.75
73.50
74.25
5,201,200
21/11/2019
76.00
76.75
73.75
74.75
14,274,900
20/11/2019
73.50
77.50
73.50
76.75
15,391,800
19/11/2019
73.25
74.25
73.00
74.00
5,651,200
18/11/2019
73.75
74.25
73.25
73.50
2,277,900
15/11/2019
73.25
74.00
72.75
73.50
3,885,100
14/11/2019
73.75
74.50
73.00
73.25
7,243,500
13/11/2019
74.75
75.25
73.50
74.00
5,137,800
12/11/2019
75.50
76.50
75.25
75.75
3,239,200
11/11/2019
75.75
76.50
74.75
75.50
2,834,100
08/11/2019
76.50
77.00
75.75
76.00
4,210,100
07/11/2019
75.50
77.25
75.25
76.50
4,525,900
06/11/2019
76.50
76.75
74.75
75.75
6,089,000
05/11/2019
76.50
78.25
76.00
77.00
8,504,200
04/11/2019
74.50
78.50
74.25
77.25
11,864,800
01/11/2019
73.50
74.50
72.75
73.75
3,714,500
31/10/2019
72.75
74.75
72.75
73.50
11,716,400
30/10/2019
75.50
75.75
71.75
72.75
16,592,200
29/10/2019
78.50
79.00
76.00
76.00
15,354,300
28/10/2019
78.25
79.50
76.25
78.50
9,115,400
25/10/2019
81.75
83.25
77.00
78.75
23,969,400
24/10/2019
78.50
83.00
78.25
81.50
25,342,300
Remark : Volume from SET main board.