Stock Quotes
Updated: May 08, 2025 16:38
SET Symbol: | EGCO | Currency: | THB |
Last Done: | 108.00 | Volume: | 478,225 |
Change: | +0.50 | % Change: | +0.47 |
Day's Range: | 105.50 - 108.00 | 52 Weeks' Range: | 85.00 - 128.50 |
Historical Price
Historical price from Apr 01, 2025 to May 08, 2025
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (04/04/2025 to 22/04/2025) |
90.50 | 101.00 | 85.00 | 101.00 | 11,321,009 | 1,056,200,588 |
Previous 4 weeks (07/03/2025 to 03/04/2025) |
97.75 | 100.50 | 90.25 | 90.50 | 17,377,126 | 1,654,766,145 |
Daily Historical Data | ||||||
08/05/2025 | 106.50 | 108.00 | 105.50 | 108.00 | 478,225 | 51,185,105 |
07/05/2025 | 106.00 | 108.00 | 106.00 | 107.50 | 728,914 | 78,149,470 |
06/05/2025 | 104.50 | 106.00 | 104.50 | 106.00 | 839,718 | 89,006,369 |
02/05/2025 | 103.00 | 105.50 | 103.00 | 104.50 | 954,814 | 99,854,964 |
30/04/2025 | 104.50 | 105.00 | 102.50 | 104.00 | 596,930 | 61,970,839 |
29/04/2025 | 104.00 | 105.00 | 103.00 | 105.00 | 725,880 | 75,736,852 |
28/04/2025 | 101.00 | 104.00 | 101.00 | 103.00 | 303,959 | 31,303,318 |
25/04/2025 | 103.00 | 103.00 | 101.50 | 102.50 | 494,871 | 50,643,220 |
24/04/2025 | 100.00 | 103.00 | 100.00 | 102.50 | 1,038,843 | 105,408,979 |
23/04/2025 | 101.00 | 102.50 | 100.00 | 100.50 | 781,009 | 78,697,613 |
22/04/2025 | 95.25 | 101.00 | 95.25 | 101.00 | 1,817,017 | 179,758,925 |
21/04/2025 | 95.75 | 96.25 | 95.00 | 95.25 | 354,772 | 33,890,777 |
18/04/2025 | 96.50 | 96.75 | 95.75 | 96.50 | 433,359 | 41,716,260 |
17/04/2025 | 95.75 | 96.75 | 95.00 | 96.50 | 1,241,964 | 119,011,445 |
16/04/2025 | 93.75 | 97.00 | 93.25 | 95.75 | 1,184,898 | 112,981,724 |
11/04/2025 | 94.00 | 94.25 | 91.75 | 93.00 | 922,351 | 85,784,545 |
10/04/2025 | 95.00 | 95.50 | 92.50 | 94.50 | 1,635,599 | 154,224,570 |
09/04/2025 | 87.00 | 91.75 | 86.75 | 91.25 | 1,469,762 | 130,801,775 |
08/04/2025 | 87.00 | 87.75 | 85.00 | 87.00 | 1,476,355 | 127,404,008 |
04/04/2025 | 90.50 | 91.25 | 89.50 | 89.50 | 784,932 | 70,626,559 |
03/04/2025 | 91.50 | 92.00 | 90.25 | 90.50 | 603,830 | 54,873,326 |
02/04/2025 | 91.75 | 92.25 | 91.25 | 91.50 | 451,038 | 41,342,616 |
01/04/2025 | 92.25 | 92.50 | 91.75 | 91.75 | 419,974 | 38,681,956 |
Remark : Volume from SET main board.