Investor Relations

Stock Quotes

Updated: Sep 18, 2018 16:38

SET Symbol: EGCO Currency: THB
Last Done: 243.00 Volume: 1,385,000
Change: +2.00 % Change: +0.83
Day's Range: 239.00 - 243.00 52 Weeks' Range: 209.73 - 243.36
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Aug 01, 2018 to Sep 18, 2018

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/08/2018 to 04/09/2018)
225.55 231.49 224.56 226.00 8,433,382 1,923,684,900
Previous 4 weeks
(20/07/2018 to 21/08/2018)
221.60 232.48 220.61 224.56 17,449,628 3,949,366,500
Daily Historical Data
18/09/2018 241.00 243.00 239.00 243.00 1,385,000 334,282,200
17/09/2018 238.00 244.00 237.00 241.00 2,763,100 663,996,600
14/09/2018 236.00 241.00 235.00 239.00 2,754,400 657,493,600
13/09/2018 232.00 238.00 232.00 236.00 1,478,600 347,178,300
12/09/2018 227.00 234.00 227.00 234.00 3,031,400 701,653,200
11/09/2018 228.00 229.00 227.00 228.00 1,774,500 404,718,100
10/09/2018 227.00 229.00 226.00 229.00 1,101,300 250,773,400
07/09/2018 225.00 228.00 225.00 227.00 2,101,800 476,744,700
06/09/2018 226.00 228.00 225.00 226.00 893,100 201,980,700
05/09/2018 226.00 228.00 225.00 225.00 1,538,300 347,830,700
04/09/2018 227.00 228.00 226.00 226.00 562,800 127,680,200
03/09/2018 226.00 230.00 226.00 226.00 1,280,200 291,652,700
31/08/2018 227.00 227.00 225.00 226.00 1,344,900 304,212,400
30/08/2018 230.50 230.50 228.52 230.50 1,122,747 258,088,300
29/08/2018 229.51 231.49 227.53 230.50 881,357 202,113,900
28/08/2018 230.50 231.49 228.52 229.51 642,190 147,419,900
27/08/2018 229.51 230.50 227.53 230.50 1,109,909 254,853,200
24/08/2018 226.54 229.51 225.55 228.52 596,803 135,965,200
23/08/2018 227.53 227.53 225.55 226.54 389,176 88,162,600
22/08/2018 225.55 226.54 224.56 224.56 503,300 113,536,500
21/08/2018 227.53 228.52 224.56 224.56 825,356 186,942,900
20/08/2018 223.58 228.52 223.58 227.53 1,369,090 309,949,700
17/08/2018 222.59 224.56 222.59 222.59 540,499 120,742,500
16/08/2018 223.58 224.56 220.61 223.58 1,024,897 227,803,100
15/08/2018 223.58 224.56 222.59 223.58 867,104 193,734,900
14/08/2018 225.55 227.53 223.58 226.54 827,681 186,446,200
10/08/2018 225.55 227.53 221.60 223.58 1,963,973 441,016,900
09/08/2018 231.49 232.48 227.53 229.51 860,836 197,782,700
08/08/2018 226.54 232.48 226.54 230.50 983,755 226,182,700
07/08/2018 228.52 229.51 226.54 226.54 648,862 147,781,300
06/08/2018 229.51 231.49 228.52 228.52 560,211 128,733,400
03/08/2018 228.52 228.52 225.55 228.52 383,616 87,393,600
02/08/2018 228.52 229.51 226.54 228.52 575,677 131,210,600
01/08/2018 231.49 231.49 225.55 227.53 947,365 215,372,600

Remark : Volume from SET main board.