Investor Relations

Stock Quotes

Updated: Jun 22, 2018 16:37

SET Symbol: EGCO Currency: THB
Last Done: 231.00 Volume: 742,700
Change: +2.00 % Change: +0.87
Day's Range: 229.00 - 232.00 52 Weeks' Range: 209.00 - 246.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from May 02, 2018 to Jun 22, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(25/05/2018 to 08/06/2018)
235.00 244.00 232.00 241.00 12,841,400 3,070,181,100
Previous 4 weeks
(26/04/2018 to 24/05/2018)
227.00 237.00 219.00 235.00 22,383,300 5,121,072,000
Daily Historical Data
22/06/2018 232.00 232.00 229.00 231.00 742,700 171,350,200
21/06/2018 230.00 233.00 228.00 229.00 744,600 171,138,900
20/06/2018 228.00 232.00 227.00 231.00 1,109,800 255,587,800
19/06/2018 232.00 234.00 225.00 227.00 1,580,500 360,596,500
18/06/2018 235.00 237.00 233.00 234.00 537,800 126,184,200
15/06/2018 235.00 238.00 235.00 237.00 1,338,000 316,528,600
14/06/2018 232.00 237.00 232.00 237.00 1,196,300 281,681,600
13/06/2018 237.00 237.00 231.00 233.00 1,598,500 373,360,800
12/06/2018 237.00 239.00 236.00 237.00 1,082,400 256,601,700
11/06/2018 239.00 239.00 237.00 237.00 818,700 194,627,900
08/06/2018 240.00 242.00 239.00 241.00 868,300 209,142,300
07/06/2018 242.00 243.00 240.00 242.00 590,200 142,620,900
06/06/2018 242.00 242.00 239.00 241.00 1,319,000 317,356,800
05/06/2018 240.00 243.00 238.00 241.00 1,926,800 464,182,800
04/06/2018 235.00 240.00 235.00 237.00 906,600 215,236,000
01/06/2018 239.00 240.00 236.00 236.00 1,154,300 274,813,800
31/05/2018 234.00 244.00 234.00 241.00 2,366,800 569,145,700
30/05/2018 236.00 237.00 232.00 234.00 1,133,400 265,862,000
28/05/2018 238.00 240.00 236.00 237.00 507,100 120,364,800
25/05/2018 235.00 242.00 234.00 240.00 2,068,900 491,456,000
24/05/2018 232.00 237.00 228.00 235.00 1,875,000 437,322,900
23/05/2018 231.00 233.00 230.00 232.00 598,700 138,794,300
22/05/2018 232.00 232.00 230.00 232.00 665,000 153,895,300
21/05/2018 230.00 233.00 228.00 232.00 1,281,500 296,397,100
18/05/2018 231.00 231.00 228.00 230.00 852,600 196,060,900
17/05/2018 228.00 232.00 226.00 232.00 1,070,700 246,171,400
16/05/2018 231.00 232.00 226.00 228.00 1,137,400 260,563,900
15/05/2018 230.00 232.00 229.00 231.00 1,105,900 255,231,100
14/05/2018 229.00 232.00 229.00 230.00 918,600 211,499,100
11/05/2018 227.00 230.00 226.00 228.00 934,100 212,895,400
10/05/2018 232.00 232.00 226.00 227.00 1,420,600 324,846,500
09/05/2018 227.00 233.00 227.00 232.00 2,430,700 561,073,900
08/05/2018 228.00 228.00 226.00 227.00 528,100 119,893,400
07/05/2018 228.00 229.00 226.00 229.00 558,400 127,431,600
04/05/2018 228.00 230.00 225.00 228.00 892,700 202,977,600
03/05/2018 227.00 232.00 226.00 231.00 1,368,800 314,676,400
02/05/2018 222.00 230.00 222.00 229.00 1,123,100 254,986,300

Remark : Volume from SET main board.