Stock Quotes
Updated: Apr 08, 2020 16:35
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 251.00 | Volume: | 1,502,800 |
| Change: | -6.00 | % Change: | -2.33 |
| Day's Range: | 249.00 - 256.00 | 52 Weeks' Range: | 161.00 - 396.00 |
Historical Price
Historical price from Mar 02, 2020 to Apr 08, 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (11/03/2020 to 24/03/2020) |
240.00 | 241.00 | 161.00 | 199.00 | 30,470,700 | 6,103,445,900 |
| Previous 4 weeks (12/02/2020 to 10/03/2020) |
307.00 | 311.00 | 239.00 | 241.00 | 29,586,500 | 8,296,682,200 |
| Daily Historical Data | ||||||
| 08/04/2020 | 255.00 | 256.00 | 249.00 | 251.00 | 1,502,800 | 379,059,000 |
| 07/04/2020 | 250.00 | 261.00 | 241.00 | 257.00 | 2,525,900 | 639,705,300 |
| 03/04/2020 | 235.00 | 236.00 | 231.00 | 234.00 | 682,400 | 159,367,200 |
| 02/04/2020 | 229.00 | 234.00 | 226.00 | 234.00 | 1,543,800 | 355,344,800 |
| 01/04/2020 | 231.00 | 233.00 | 226.00 | 230.00 | 1,196,200 | 275,015,500 |
| 31/03/2020 | 230.00 | 234.00 | 228.00 | 231.00 | 1,317,300 | 303,730,700 |
| 30/03/2020 | 224.00 | 228.00 | 217.00 | 227.00 | 1,550,400 | 348,315,100 |
| 27/03/2020 | 238.00 | 238.00 | 225.00 | 228.00 | 2,136,300 | 492,801,700 |
| 26/03/2020 | 212.00 | 227.00 | 212.00 | 221.00 | 2,101,100 | 466,165,600 |
| 25/03/2020 | 210.00 | 227.00 | 205.00 | 215.00 | 3,118,200 | 676,853,100 |
| 24/03/2020 | 201.00 | 205.00 | 194.50 | 199.00 | 3,042,600 | 606,570,950 |
| 23/03/2020 | 205.00 | 207.00 | 192.00 | 192.00 | 2,450,200 | 489,275,150 |
| 20/03/2020 | 209.00 | 227.00 | 207.00 | 218.00 | 4,316,400 | 934,118,500 |
| 19/03/2020 | 186.00 | 209.00 | 185.00 | 201.00 | 3,013,500 | 591,573,100 |
| 18/03/2020 | 186.00 | 191.50 | 182.00 | 191.50 | 2,282,000 | 426,327,050 |
| 17/03/2020 | 182.50 | 190.50 | 181.00 | 183.00 | 3,215,100 | 592,139,250 |
| 16/03/2020 | 198.50 | 205.00 | 183.00 | 185.50 | 2,606,500 | 499,291,550 |
| 13/03/2020 | 180.00 | 212.00 | 161.00 | 210.00 | 4,195,800 | 801,633,750 |
| 12/03/2020 | 210.00 | 220.00 | 197.50 | 200.00 | 2,771,300 | 565,715,400 |
| 11/03/2020 | 240.00 | 241.00 | 200.00 | 234.00 | 2,577,300 | 596,801,200 |
| 10/03/2020 | 242.00 | 248.00 | 240.00 | 241.00 | 1,755,000 | 425,443,100 |
| 09/03/2020 | 266.00 | 271.00 | 239.00 | 242.00 | 2,493,900 | 622,109,700 |
| 06/03/2020 | 268.00 | 273.00 | 264.00 | 268.00 | 1,722,000 | 461,145,200 |
| 05/03/2020 | 281.00 | 285.00 | 277.00 | 278.00 | 2,021,600 | 565,666,200 |
| 04/03/2020 | 274.00 | 280.00 | 270.00 | 280.00 | 1,483,600 | 410,480,900 |
| 03/03/2020 | 275.00 | 278.00 | 269.00 | 274.00 | 1,055,400 | 288,583,000 |
| 02/03/2020 | 274.00 | 275.00 | 264.00 | 267.00 | 1,236,200 | 331,144,000 |
Remark : Volume from SET main board.