Investor Relations

Stock Quotes

Updated: Aug 19, 2019 16:37

SET Symbol: EGCO Currency: THB
Last Done: 324.00 Volume: 882,700
Change: +4.00 % Change: +1.25
Day's Range: 318.00 - 325.00 52 Weeks' Range: 222.59 - 341.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Jul 01, 2019 to Aug 16, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(18/07/2019 to 01/08/2019)
335.00 338.00 316.00 318.00 8,742,500 2,879,031,600
Previous 4 weeks
(19/06/2019 to 17/07/2019)
326.00 341.00 319.00 335.00 20,652,100 6,764,962,400
Daily Historical Data
16/08/2019 314.00 322.00 311.00 320.00 999,000 317,121,900
15/08/2019 309.00 316.00 308.00 316.00 1,468,400 460,136,500
14/08/2019 313.00 315.00 308.00 308.00 828,900 257,953,200
13/08/2019 313.00 316.00 309.00 310.00 1,048,500 327,354,900
09/08/2019 312.00 316.00 311.00 312.00 513,900 160,853,700
08/08/2019 310.00 318.00 309.00 312.00 670,700 210,459,700
07/08/2019 312.00 313.00 306.00 309.00 1,737,600 538,200,600
06/08/2019 314.00 318.00 312.00 315.00 831,300 262,437,500
05/08/2019 317.00 319.00 315.00 316.00 451,100 142,778,200
02/08/2019 314.00 322.00 314.00 318.00 1,122,900 358,022,100
01/08/2019 325.00 328.00 316.00 318.00 1,477,600 474,041,300
31/07/2019 327.00 332.00 325.00 329.00 1,281,600 420,755,600
30/07/2019 331.00 331.00 328.00 328.00 583,000 191,954,900
26/07/2019 332.00 334.00 330.00 331.00 670,700 222,369,100
25/07/2019 330.00 336.00 330.00 334.00 589,300 196,452,800
24/07/2019 332.00 333.00 330.00 330.00 325,400 107,751,100
23/07/2019 333.00 335.00 332.00 332.00 552,300 183,987,300
22/07/2019 332.00 332.00 328.00 332.00 945,500 311,842,600
19/07/2019 335.00 336.00 328.00 329.00 1,808,500 598,936,200
18/07/2019 335.00 338.00 335.00 335.00 508,600 170,940,700
17/07/2019 333.00 340.00 330.00 335.00 1,048,500 352,170,300
15/07/2019 330.00 333.00 329.00 332.00 441,200 146,221,800
12/07/2019 339.00 339.00 330.00 331.00 1,328,200 442,800,500
11/07/2019 340.00 341.00 337.00 337.00 705,800 238,921,600
10/07/2019 331.00 340.00 328.00 339.00 1,240,100 415,065,200
09/07/2019 329.00 332.00 327.00 330.00 845,700 278,457,900
08/07/2019 327.00 331.00 327.00 330.00 663,600 218,434,300
05/07/2019 326.00 332.00 323.00 329.00 919,300 301,528,000
04/07/2019 331.00 332.00 324.00 326.00 1,786,500 585,275,300
03/07/2019 330.00 333.00 329.00 330.00 769,100 254,361,500
02/07/2019 329.00 330.00 327.00 328.00 924,300 303,424,200
01/07/2019 327.00 333.00 327.00 329.00 1,048,400 346,382,200

Remark : Volume from SET main board.