Investor Relations

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
Chart Type

Historical Price

Filter Dates:


From / /
To / /

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.