Investor Relations

Stock Quotes

Updated: May 19, 2022 16:38

SET Symbol: EGCO Currency: THB
Last Done: 175.50 Volume: 2,049,100
Change: -2.00 % Change: -1.13
Day's Range: 172.50 - 176.50 52 Weeks' Range: 160.00 - 187.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Apr 01, 2022 to May 19, 2022

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(19/04/2022 to 03/05/2022)
168.50 171.00 166.00 166.50 6,853,700 1,152,663,650
Previous 4 weeks
(16/03/2022 to 18/04/2022)
169.00 174.00 168.00 168.00 18,728,500 3,198,494,950
Daily Historical Data
19/05/2022 172.50 176.50 172.50 175.50 2,049,100 359,672,450
18/05/2022 173.00 177.50 172.50 177.50 2,540,100 445,552,350
17/05/2022 172.00 175.00 171.00 175.00 2,301,900 399,754,000
13/05/2022 173.00 173.00 170.50 171.50 1,882,000 323,303,400
12/05/2022 167.00 172.00 166.50 171.50 8,491,000 1,444,787,650
11/05/2022 164.50 164.50 160.50 161.00 1,247,400 201,203,050
10/05/2022 160.50 163.00 160.00 162.50 1,507,300 243,167,300
09/05/2022 164.00 164.00 161.00 161.00 1,623,000 263,160,050
06/05/2022 166.00 166.00 163.50 164.00 1,642,900 270,333,450
05/05/2022 167.00 168.00 166.00 166.00 755,800 126,196,300
03/05/2022 166.50 167.50 166.00 166.50 428,600 71,397,800
29/04/2022 167.00 168.00 166.50 166.50 655,900 109,559,650
28/04/2022 166.00 167.50 166.00 167.00 497,800 83,019,550
27/04/2022 167.50 168.00 166.50 166.50 903,100 150,691,250
26/04/2022 169.00 170.00 167.00 167.00 1,323,200 222,242,650
25/04/2022 168.50 170.00 168.50 169.00 633,200 107,226,850
22/04/2022 170.00 171.00 169.50 170.00 376,100 63,838,000
21/04/2022 168.50 171.00 168.50 170.00 680,400 115,755,050
20/04/2022 169.00 170.50 168.50 168.50 509,300 86,216,700
19/04/2022 168.50 169.50 168.00 168.00 846,100 142,716,150
18/04/2022 169.50 169.50 168.00 168.00 706,400 118,980,200
12/04/2022 169.00 170.00 169.00 169.00 298,000 50,448,950
11/04/2022 170.00 170.00 168.50 168.50 391,200 66,168,650
08/04/2022 168.50 170.50 168.50 170.00 815,300 138,601,650
07/04/2022 170.00 170.00 168.00 168.00 854,800 144,305,550
05/04/2022 170.00 170.00 169.00 169.50 631,400 107,056,200
04/04/2022 170.50 171.00 169.50 170.00 820,100 139,710,400
01/04/2022 170.00 171.00 169.50 170.00 1,647,200 280,723,050

Remark : Volume from SET main board.