Investor Relations

Stock Quotes

Updated: Jun 18, 2019 12:29

SET Symbol: EGCO Currency: THB
Last Done: 321.00 Volume: 304,300
Change: +2.00 % Change: +0.63
Day's Range: 318.00 - 322.00 52 Weeks' Range: 217.64 - 320.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from May 02, 2019 to Jun 17, 2019

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/05/2019 to 31/05/2019)
279.00 297.00 278.00 297.00 30,039,300 8,592,974,500
Previous 4 weeks
(17/04/2019 to 16/05/2019)
291.00 301.00 278.00 279.00 24,492,300 7,170,137,700
Daily Historical Data
17/06/2019 314.00 320.00 314.00 319.00 758,300 240,902,600
14/06/2019 311.00 315.00 310.00 314.00 1,154,500 361,101,800
13/06/2019 316.00 319.00 311.00 313.00 1,645,100 516,953,100
12/06/2019 312.00 317.00 310.00 317.00 1,346,000 421,871,000
11/06/2019 309.00 315.00 308.00 312.00 1,260,700 393,569,600
10/06/2019 307.00 310.00 306.00 309.00 971,600 299,257,600
07/06/2019 305.00 309.00 302.00 307.00 1,865,200 570,631,600
06/06/2019 304.00 305.00 300.00 304.00 1,251,900 378,862,900
05/06/2019 298.00 303.00 296.00 303.00 2,393,500 716,603,800
04/06/2019 299.00 299.00 295.00 297.00 1,555,300 461,223,300
31/05/2019 290.00 297.00 290.00 297.00 1,623,600 478,305,600
30/05/2019 288.00 291.00 287.00 291.00 1,175,300 340,864,100
29/05/2019 287.00 291.00 285.00 289.00 1,395,400 401,836,900
28/05/2019 286.00 287.00 282.00 287.00 15,326,600 4,390,543,200
27/05/2019 287.00 289.00 285.00 285.00 1,531,800 439,314,500
24/05/2019 286.00 289.00 285.00 286.00 1,391,400 388,790,500
23/05/2019 286.00 289.00 284.00 286.00 2,078,000 595,029,900
22/05/2019 281.00 288.00 281.00 288.00 2,290,900 652,008,400
21/05/2019 280.00 282.00 278.00 281.00 1,244,800 349,270,400
17/05/2019 279.00 285.00 279.00 280.00 1,981,500 557,011,000
16/05/2019 285.00 286.00 278.00 279.00 2,216,400 624,043,100
15/05/2019 286.00 287.00 280.00 285.00 1,523,900 432,721,100
14/05/2019 282.00 289.00 282.00 285.00 1,598,200 456,729,300
13/05/2019 288.00 289.00 285.00 285.00 1,314,900 376,349,100
10/05/2019 295.00 295.00 288.00 289.00 1,470,000 427,795,200
09/05/2019 296.00 297.00 292.00 293.00 1,002,300 295,259,000
08/05/2019 296.00 298.00 295.00 296.00 640,200 189,816,500
07/05/2019 297.00 300.00 295.00 298.00 1,741,200 517,897,700
03/05/2019 297.00 299.00 296.00 298.00 1,186,900 353,719,700
02/05/2019 296.00 301.00 296.00 297.00 2,084,400 620,607,300

Remark : Volume from SET main board.