Stock Quotes
Updated: Mar 19, 2024 16:35
SET Symbol: | EGCO | Currency: | THB |
Last Done: | 113.50 | Volume: | 1,376,301 |
Change: | -1.50 | % Change: | -1.30 |
Day's Range: | 113.00 - 115.50 | 52 Weeks' Range: | 114.50 - 163.00 |
Historical Price
Historical price from Feb 01, 2024 to Mar 18, 2024
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (19/02/2024 to 04/03/2024) |
129.00 | 132.00 | 116.00 | 117.00 | 12,492,215 | 1,528,854,900 |
Previous 4 weeks (22/01/2024 to 16/02/2024) |
130.50 | 135.00 | 127.00 | 129.50 | 18,189,000 | 2,392,537,400 |
Daily Historical Data | ||||||
18/03/2024 | 116.50 | 116.50 | 114.50 | 115.00 | 790,529 | 90,944,100 |
15/03/2024 | 115.00 | 116.50 | 115.00 | 116.50 | 2,082,739 | 241,350,150 |
14/03/2024 | 115.50 | 115.50 | 114.50 | 115.50 | 1,626,290 | 187,009,350 |
13/03/2024 | 116.50 | 117.00 | 115.00 | 115.50 | 1,772,964 | 204,992,400 |
12/03/2024 | 120.00 | 120.50 | 118.50 | 120.00 | 1,609,483 | 187,552,600 |
11/03/2024 | 119.50 | 120.00 | 118.50 | 120.00 | 1,451,040 | 172,759,800 |
08/03/2024 | 117.00 | 120.50 | 117.00 | 120.50 | 1,446,513 | 171,841,050 |
07/03/2024 | 117.00 | 118.00 | 117.00 | 117.00 | 481,445 | 56,371,000 |
06/03/2024 | 116.00 | 117.00 | 115.50 | 116.50 | 831,393 | 96,720,350 |
05/03/2024 | 117.00 | 117.50 | 115.50 | 116.50 | 923,168 | 107,180,000 |
04/03/2024 | 117.50 | 117.50 | 116.00 | 117.00 | 1,225,415 | 142,835,450 |
01/03/2024 | 118.50 | 119.50 | 117.50 | 117.50 | 1,486,712 | 175,417,200 |
29/02/2024 | 122.50 | 123.50 | 117.00 | 117.50 | 5,598,643 | 666,669,800 |
28/02/2024 | 128.50 | 130.50 | 128.50 | 130.00 | 504,970 | 65,356,850 |
27/02/2024 | 131.00 | 131.00 | 128.50 | 129.00 | 756,747 | 97,753,200 |
23/02/2024 | 131.50 | 132.00 | 130.00 | 131.00 | 616,958 | 80,754,250 |
22/02/2024 | 132.00 | 132.00 | 130.50 | 132.00 | 388,059 | 50,966,550 |
21/02/2024 | 130.00 | 132.00 | 129.50 | 131.50 | 806,542 | 105,694,250 |
20/02/2024 | 128.50 | 131.00 | 128.50 | 130.00 | 573,341 | 74,597,200 |
19/02/2024 | 129.00 | 129.50 | 128.50 | 128.50 | 534,828 | 68,810,150 |
16/02/2024 | 130.50 | 130.50 | 128.50 | 129.50 | 741,563 | 95,859,250 |
15/02/2024 | 129.00 | 130.00 | 128.50 | 129.50 | 666,748 | 86,258,550 |
14/02/2024 | 129.00 | 129.50 | 128.00 | 128.50 | 1,079,349 | 138,727,150 |
13/02/2024 | 131.50 | 131.50 | 129.50 | 129.50 | 450,688 | 58,609,950 |
12/02/2024 | 132.00 | 133.00 | 129.50 | 130.00 | 805,429 | 105,176,800 |
09/02/2024 | 132.00 | 132.00 | 131.00 | 131.50 | 225,789 | 29,698,350 |
08/02/2024 | 133.50 | 134.00 | 131.50 | 132.00 | 703,803 | 93,202,850 |
07/02/2024 | 134.00 | 134.50 | 132.50 | 133.00 | 689,197 | 91,890,100 |
06/02/2024 | 133.50 | 134.50 | 133.00 | 133.50 | 1,333,508 | 178,496,900 |
05/02/2024 | 132.50 | 135.00 | 132.50 | 133.50 | 1,287,002 | 172,288,850 |
02/02/2024 | 132.00 | 134.00 | 132.00 | 133.50 | 586,982 | 78,387,700 |
01/02/2024 | 131.50 | 133.00 | 131.00 | 131.50 | 637,609 | 84,061,450 |
Remark : Volume from SET main board.