Investor Relations

Stock Quotes

Updated: Jun 29, 2017 10:46

SET Symbol: EGCO Currency: THB
Last Done: 214.00 Volume: 148,700
Change: -1.00 % Change: -0.47
Day's Range: 214.00 - 216.00 52 Weeks' Range: 184.50 - 225.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from May 02, 2017 to Jun 28, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(01/06/2017 to 14/06/2017)
215.00 216.00 208.00 213.00 4,489,100 946,119,700
Previous 4 weeks
(03/05/2017 to 31/05/2017)
215.00 218.00 206.00 214.00 8,524,700 1,801,703,300
Daily Historical Data
28/06/2017 215.00 216.00 214.00 215.00 551,900 118,679,800
27/06/2017 215.00 216.00 214.00 215.00 467,100 100,492,000
26/06/2017 215.00 217.00 214.00 215.00 740,300 159,820,100
23/06/2017 215.00 216.00 214.00 216.00 561,200 120,816,300
22/06/2017 215.00 216.00 214.00 214.00 454,200 97,610,700
21/06/2017 214.00 216.00 214.00 215.00 380,500 81,777,700
20/06/2017 215.00 216.00 212.00 215.00 1,098,500 235,612,900
19/06/2017 214.00 216.00 213.00 215.00 546,800 117,384,300
16/06/2017 214.00 215.00 213.00 214.00 733,400 157,088,700
15/06/2017 213.00 216.00 212.00 214.00 774,000 165,855,500
14/06/2017 211.00 213.00 209.00 213.00 582,800 122,928,200
13/06/2017 212.00 213.00 211.00 213.00 606,000 128,575,400
12/06/2017 210.00 212.00 210.00 210.00 240,600 50,566,600
09/06/2017 208.00 211.00 208.00 210.00 671,300 140,763,300
08/06/2017 208.00 210.00 208.00 208.00 298,900 62,452,100
07/06/2017 211.00 212.00 208.00 208.00 801,400 168,106,000
06/06/2017 213.00 214.00 209.00 210.00 343,800 72,372,800
05/06/2017 211.00 214.00 210.00 214.00 242,100 51,378,300
02/06/2017 211.00 212.00 209.00 211.00 349,400 73,580,200
01/06/2017 215.00 216.00 211.00 212.00 352,800 75,396,800
31/05/2017 212.00 214.00 210.00 214.00 608,400 129,478,100
30/05/2017 212.00 214.00 211.00 211.00 126,600 26,799,300
29/05/2017 214.00 218.00 212.00 212.00 580,700 124,919,100
26/05/2017 211.00 215.00 210.00 214.00 434,000 92,815,100
25/05/2017 209.00 211.00 209.00 211.00 110,800 23,307,400
24/05/2017 212.00 213.00 209.00 209.00 394,700 82,809,000
23/05/2017 210.00 214.00 209.00 212.00 416,200 88,204,600
22/05/2017 208.00 210.00 208.00 209.00 161,500 33,795,400
19/05/2017 210.00 211.00 207.00 208.00 204,500 42,663,700
18/05/2017 209.00 211.00 208.00 211.00 340,200 71,310,500
17/05/2017 212.00 213.00 210.00 210.00 518,200 109,659,000
16/05/2017 210.00 213.00 209.00 212.00 426,400 90,152,900
15/05/2017 207.00 210.00 206.00 208.00 174,000 36,162,500
12/05/2017 208.00 210.00 208.00 208.00 668,900 139,483,200
11/05/2017 212.00 212.00 206.00 210.00 1,173,400 245,625,100
09/05/2017 211.00 215.00 211.00 214.00 165,000 35,309,000
08/05/2017 216.00 216.00 210.00 212.00 459,200 97,186,800
05/05/2017 217.00 217.00 212.00 216.00 236,800 50,676,100
04/05/2017 210.00 216.00 210.00 216.00 758,700 161,584,300
03/05/2017 215.00 215.00 210.00 210.00 566,500 119,762,200
02/05/2017 220.00 220.00 215.00 215.00 550,800 119,258,500

Remark : Volume from SET main board.