Investor Relations

Stock Quotes

Updated: Oct 30, 2020 16:50

SET Symbol: EGCO Currency: THB
Last Done: 166.00 Volume: 2,132,000
Change: -2.50 % Change: -1.48
Day's Range: 163.50 - 169.00 52 Weeks' Range: 161.00 - 361.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Sep 01, 2020 to Oct 30, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(01/10/2020 to 15/10/2020)
188.00 196.00 180.50 180.50 17,673,900 3,341,616,900
Previous 4 weeks
(01/09/2020 to 30/09/2020)
222.00 225.00 187.00 187.00 29,913,700 6,036,077,100
Daily Historical Data
30/10/2020 168.50 169.00 163.50 166.00 2,132,000 352,484,100
29/10/2020 168.00 169.00 167.00 168.50 850,800 142,876,050
28/10/2020 170.00 171.00 168.00 168.50 2,137,400 362,137,300
27/10/2020 170.50 172.00 168.50 171.00 1,837,700 313,000,800
26/10/2020 170.00 174.50 169.50 172.00 1,186,400 203,803,450
22/10/2020 172.00 174.50 170.00 170.00 1,516,000 260,395,100
21/10/2020 173.00 174.50 172.00 172.50 1,104,100 191,141,850
20/10/2020 177.50 178.50 172.00 173.00 2,345,800 409,716,500
19/10/2020 180.00 180.50 177.00 178.00 1,850,300 330,719,650
16/10/2020 180.50 181.50 180.00 180.50 968,200 174,868,600
15/10/2020 184.50 185.00 180.50 180.50 2,806,700 510,050,050
14/10/2020 190.00 190.50 185.50 185.50 1,949,600 365,159,650
12/10/2020 193.00 194.50 190.00 190.50 1,711,900 328,383,150
09/10/2020 193.00 196.00 192.00 193.00 2,259,500 437,778,000
08/10/2020 190.00 193.00 189.50 192.00 2,498,300 477,378,200
07/10/2020 189.00 191.00 186.50 189.00 1,722,400 324,600,150
06/10/2020 191.50 192.50 189.00 189.00 1,632,400 310,767,550
05/10/2020 190.50 191.50 190.00 191.00 937,600 178,713,950
02/10/2020 190.00 191.50 188.50 190.00 1,040,500 197,779,800
01/10/2020 188.00 191.00 186.50 190.00 1,115,000 211,006,400
30/09/2020 190.50 192.50 187.00 187.00 1,477,800 279,457,700
29/09/2020 192.50 193.00 190.00 190.00 1,003,600 191,788,950
28/09/2020 190.50 195.50 190.50 192.50 1,588,300 306,588,400
25/09/2020 192.00 192.50 190.00 190.00 1,618,800 309,229,050
24/09/2020 194.00 194.50 191.00 191.00 1,320,800 254,099,550
23/09/2020 195.00 198.50 194.00 194.50 928,400 181,424,750
22/09/2020 196.00 196.00 192.50 195.50 1,759,000 341,738,500
21/09/2020 201.00 204.00 196.00 196.00 2,143,500 425,919,900
18/09/2020 200.00 201.00 198.50 200.00 1,347,900 269,251,700
17/09/2020 199.00 204.00 199.00 199.50 1,321,500 266,083,150
16/09/2020 200.00 204.00 198.50 199.50 1,964,300 393,381,800
15/09/2020 202.00 202.00 198.00 200.00 1,860,500 371,759,750
14/09/2020 209.00 209.00 200.00 202.00 2,145,500 435,516,100
11/09/2020 207.00 211.00 206.00 208.00 2,126,500 442,573,500
10/09/2020 212.00 212.00 207.00 207.00 2,008,400 418,531,100
09/09/2020 213.00 213.00 210.00 212.00 1,043,800 220,912,600
08/09/2020 216.00 217.00 212.00 214.00 1,169,900 250,127,300
03/09/2020 219.00 219.00 216.00 217.00 995,800 216,105,000
02/09/2020 218.00 219.00 217.00 219.00 650,500 141,728,100
01/09/2020 222.00 225.00 220.00 222.00 1,438,900 319,860,200

Remark : Volume from SET main board.