Investor Relations

Stock Quotes

Updated: Dec 14, 2018 16:35

SET Symbol: EGCO Currency: THB
Last Done: 243.00 Volume: 1,802,700
Change: -1.00 % Change: -0.41
Day's Range: 238.00 - 244.00 52 Weeks' Range: 210.71 - 245.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Nov 01, 2018 to Dec 14, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(15/11/2018 to 28/11/2018)
236.00 239.00 231.00 238.00 5,796,600 1,361,933,400
Previous 4 weeks
(17/10/2018 to 14/11/2018)
234.00 234.00 226.00 234.00 11,739,500 2,696,516,800
Daily Historical Data
14/12/2018 243.00 244.00 238.00 243.00 1,802,700 434,233,100
13/12/2018 244.00 245.00 242.00 244.00 586,500 143,027,500
12/12/2018 242.00 245.00 240.00 243.00 1,336,200 324,125,200
11/12/2018 244.00 244.00 238.00 240.00 1,256,100 302,922,000
07/12/2018 237.00 244.00 237.00 243.00 1,905,500 460,882,100
06/12/2018 236.00 238.00 236.00 237.00 475,100 112,737,500
04/12/2018 237.00 239.00 235.00 239.00 1,098,800 260,402,500
03/12/2018 240.00 240.00 235.00 236.00 825,800 195,907,500
30/11/2018 237.00 240.00 235.00 240.00 1,027,800 244,942,400
29/11/2018 238.00 239.00 236.00 237.00 423,000 100,228,100
28/11/2018 234.00 238.00 234.00 238.00 658,400 155,258,400
27/11/2018 233.00 235.00 232.00 235.00 701,000 163,797,600
26/11/2018 234.00 236.00 232.00 235.00 726,600 170,193,200
23/11/2018 233.00 235.00 231.00 235.00 385,000 89,748,300
22/11/2018 232.00 234.00 232.00 233.00 304,500 71,039,100
21/11/2018 233.00 234.00 232.00 233.00 484,500 112,922,000
20/11/2018 234.00 235.00 233.00 234.00 504,700 118,133,500
19/11/2018 238.00 238.00 234.00 236.00 429,700 101,113,500
16/11/2018 238.00 239.00 235.00 237.00 656,200 155,602,500
15/11/2018 236.00 238.00 235.00 238.00 946,000 224,125,300
14/11/2018 230.00 234.00 229.00 234.00 963,400 222,604,400
13/11/2018 230.00 233.00 230.00 231.00 588,400 136,239,000
12/11/2018 231.00 233.00 230.00 230.00 507,700 117,661,500
09/11/2018 230.00 232.00 229.00 230.00 367,400 84,714,900
08/11/2018 233.00 233.00 231.00 231.00 272,700 63,327,300
07/11/2018 228.00 231.00 228.00 231.00 794,100 182,316,100
06/11/2018 230.00 231.00 228.00 228.00 531,900 121,916,200
05/11/2018 229.00 230.00 228.00 230.00 418,400 96,058,900
02/11/2018 233.00 233.00 229.00 229.00 682,300 157,525,700
01/11/2018 232.00 233.00 230.00 232.00 578,100 134,090,700

Remark : Volume from SET main board.