Investor Relations

Stock Quotes

Updated: Mar 26, 2019 12:14

SET Symbol: EGCO Currency: THB
Last Done: 285.00 Volume: 211,200
Change: -1.00 % Change: -0.35
Day's Range: 284.00 - 286.00 52 Weeks' Range: 215.66 - 291.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Feb 01, 2019 to Mar 25, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(26/02/2019 to 11/03/2019)
264.00 271.00 263.00 267.00 9,835,100 2,626,076,800
Previous 4 weeks
(28/01/2019 to 25/02/2019)
257.00 272.00 257.00 264.00 19,926,700 5,292,422,900
Daily Historical Data
25/03/2019 280.00 291.00 280.00 286.00 1,313,300 374,986,000
22/03/2019 279.00 284.00 279.00 283.00 940,500 264,903,700
21/03/2019 282.00 282.00 278.00 279.00 898,200 251,385,400
20/03/2019 278.00 282.00 278.00 279.00 831,900 232,860,000
19/03/2019 274.00 283.00 274.00 279.00 1,428,100 398,133,200
18/03/2019 273.00 275.00 271.00 274.00 654,200 178,502,700
15/03/2019 276.00 277.00 272.00 272.00 1,282,200 350,850,800
14/03/2019 278.00 279.00 275.00 276.00 1,146,300 317,490,000
13/03/2019 275.00 281.00 274.00 277.00 2,354,700 654,704,600
12/03/2019 268.00 276.00 267.00 275.00 2,790,200 759,679,700
11/03/2019 265.00 268.00 265.00 267.00 1,317,600 351,104,600
08/03/2019 263.00 266.00 263.00 265.00 720,200 190,483,300
07/03/2019 267.00 270.00 267.00 267.00 937,200 251,090,600
06/03/2019 268.00 271.00 266.00 268.00 1,309,800 351,893,800
05/03/2019 267.00 270.00 265.00 269.00 841,800 225,528,300
04/03/2019 266.00 267.00 264.00 267.00 702,900 187,050,100
01/03/2019 266.00 268.00 265.00 266.00 676,400 180,213,500
28/02/2019 268.00 270.00 266.00 267.00 1,140,900 305,530,900
27/02/2019 266.00 269.00 265.00 268.00 742,100 198,398,400
26/02/2019 264.00 268.00 264.00 265.00 1,446,200 384,783,300
25/02/2019 270.00 270.00 263.00 264.00 1,940,700 516,959,700
22/02/2019 269.00 270.00 267.00 270.00 695,100 186,995,900
21/02/2019 269.00 270.00 268.00 269.00 729,600 196,228,600
20/02/2019 267.00 269.00 265.00 269.00 1,256,600 336,135,600
18/02/2019 267.00 269.00 265.00 267.00 997,400 266,503,200
15/02/2019 267.00 267.00 263.00 266.00 819,700 217,538,300
14/02/2019 266.00 267.00 265.00 267.00 1,010,500 268,897,200
13/02/2019 266.00 268.00 265.00 265.00 1,143,800 304,248,300
12/02/2019 268.00 269.00 267.00 267.00 518,800 138,878,200
11/02/2019 272.00 272.00 268.00 268.00 556,100 149,646,800
08/02/2019 268.00 272.00 266.00 269.00 550,600 148,076,200
07/02/2019 272.00 272.00 267.00 268.00 863,000 232,651,600
06/02/2019 267.00 271.00 264.00 271.00 1,030,700 277,380,800
05/02/2019 263.00 269.00 263.00 266.00 706,900 188,004,900
04/02/2019 262.00 265.00 262.00 263.00 738,600 194,274,700
01/02/2019 262.00 268.00 261.00 263.00 1,093,400 289,294,500

Remark : Volume from SET main board.