Stock Quotes
Updated: Dec 03, 2021 16:38
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 168.00 | Volume: | 1,250,300 |
| Change: | -0.50 | % Change: | -0.30 |
| Day's Range: | 167.50 - 169.50 | 52 Weeks' Range: | 165.50 - 218.00 |
Historical Price
Historical price from Nov 01, 2021 to Dec 03, 2021
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (08/11/2021 to 19/11/2021) |
176.00 | 178.50 | 173.00 | 176.00 | 12,450,300 | 2,189,665,650 |
| Previous 4 weeks (07/10/2021 to 05/11/2021) |
177.50 | 185.00 | 175.00 | 176.50 | 31,056,800 | 5,567,295,350 |
| Daily Historical Data | ||||||
| 03/12/2021 | 169.00 | 169.50 | 167.50 | 168.00 | 1,250,300 | 210,663,000 |
| 02/12/2021 | 168.00 | 168.50 | 166.50 | 168.50 | 1,326,600 | 222,548,650 |
| 01/12/2021 | 166.50 | 168.50 | 165.50 | 167.50 | 2,238,900 | 373,436,000 |
| 30/11/2021 | 170.00 | 171.00 | 166.00 | 166.00 | 4,450,600 | 746,408,650 |
| 29/11/2021 | 172.50 | 172.50 | 169.00 | 169.50 | 2,745,400 | 468,245,050 |
| 26/11/2021 | 176.00 | 176.50 | 172.50 | 172.50 | 2,141,900 | 371,952,250 |
| 25/11/2021 | 177.50 | 177.50 | 175.50 | 176.00 | 1,528,600 | 269,181,900 |
| 24/11/2021 | 177.00 | 177.50 | 176.50 | 177.00 | 1,635,500 | 289,270,900 |
| 23/11/2021 | 176.50 | 177.50 | 176.00 | 176.50 | 650,100 | 114,821,500 |
| 22/11/2021 | 176.00 | 177.50 | 176.00 | 177.00 | 1,047,300 | 185,092,100 |
| 19/11/2021 | 176.00 | 177.50 | 175.50 | 176.00 | 1,008,100 | 177,666,500 |
| 18/11/2021 | 176.00 | 177.00 | 175.00 | 175.50 | 1,595,300 | 280,635,950 |
| 17/11/2021 | 177.50 | 177.50 | 175.50 | 175.50 | 1,700,800 | 299,564,850 |
| 16/11/2021 | 177.50 | 178.50 | 176.50 | 177.00 | 1,185,300 | 210,824,300 |
| 15/11/2021 | 176.50 | 177.50 | 176.00 | 177.00 | 558,000 | 98,615,350 |
| 12/11/2021 | 176.00 | 177.00 | 175.50 | 176.00 | 693,700 | 122,289,850 |
| 11/11/2021 | 176.50 | 177.00 | 174.50 | 176.00 | 804,900 | 141,552,800 |
| 10/11/2021 | 174.50 | 177.50 | 174.00 | 176.00 | 1,690,200 | 297,575,950 |
| 09/11/2021 | 175.00 | 175.50 | 173.00 | 175.00 | 1,581,400 | 275,622,350 |
| 08/11/2021 | 176.00 | 177.00 | 173.50 | 175.00 | 1,632,600 | 285,317,750 |
| 05/11/2021 | 176.00 | 176.50 | 175.00 | 176.50 | 634,900 | 111,601,450 |
| 04/11/2021 | 175.50 | 177.00 | 175.00 | 176.00 | 996,500 | 175,333,150 |
| 03/11/2021 | 177.00 | 177.50 | 175.00 | 175.00 | 1,613,100 | 283,359,350 |
| 02/11/2021 | 178.00 | 178.50 | 176.00 | 177.00 | 1,159,000 | 205,021,050 |
| 01/11/2021 | 178.50 | 179.00 | 177.00 | 177.50 | 1,396,600 | 248,148,100 |
Remark : Volume from SET main board.