Stock Quotes
Updated: Feb 19, 2020 16:40
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 297.00 | Volume: | 1,039,900 |
| Change: | -1.00 | % Change: | -0.34 |
| Day's Range: | 294.00 - 299.00 | 52 Weeks' Range: | 263.00 - 396.00 |
Historical Price
Historical price from Jan 02, 2020 to Feb 19, 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (22/01/2020 to 04/02/2020) |
344.00 | 345.00 | 303.00 | 307.00 | 12,436,200 | 3,955,748,700 |
| Previous 4 weeks (23/12/2019 to 21/01/2020) |
315.00 | 350.00 | 314.00 | 340.00 | 25,885,200 | 8,649,597,300 |
| Daily Historical Data | ||||||
| 19/02/2020 | 298.00 | 299.00 | 294.00 | 297.00 | 1,039,900 | 307,782,400 |
| 18/02/2020 | 298.00 | 299.00 | 295.00 | 298.00 | 637,900 | 189,583,300 |
| 17/02/2020 | 297.00 | 302.00 | 297.00 | 300.00 | 872,400 | 261,210,600 |
| 14/02/2020 | 306.00 | 308.00 | 295.00 | 298.00 | 2,326,200 | 694,696,900 |
| 13/02/2020 | 308.00 | 309.00 | 303.00 | 305.00 | 793,400 | 241,901,000 |
| 12/02/2020 | 307.00 | 311.00 | 306.00 | 310.00 | 817,300 | 252,597,400 |
| 11/02/2020 | 307.00 | 312.00 | 305.00 | 307.00 | 926,800 | 286,017,200 |
| 07/02/2020 | 303.00 | 306.00 | 299.00 | 305.00 | 1,396,800 | 423,391,300 |
| 06/02/2020 | 310.00 | 311.00 | 302.00 | 304.00 | 1,880,600 | 574,808,000 |
| 05/02/2020 | 309.00 | 314.00 | 309.00 | 312.00 | 1,192,300 | 371,199,400 |
| 04/02/2020 | 304.00 | 309.00 | 304.00 | 307.00 | 833,900 | 255,811,900 |
| 03/02/2020 | 303.00 | 308.00 | 303.00 | 304.00 | 1,329,100 | 405,397,400 |
| 31/01/2020 | 317.00 | 317.00 | 303.00 | 304.00 | 3,382,500 | 1,038,864,100 |
| 30/01/2020 | 318.00 | 325.00 | 315.00 | 317.00 | 694,600 | 220,850,400 |
| 29/01/2020 | 320.00 | 322.00 | 317.00 | 320.00 | 956,600 | 305,511,200 |
| 28/01/2020 | 324.00 | 327.00 | 317.00 | 319.00 | 1,151,700 | 371,467,800 |
| 27/01/2020 | 328.00 | 329.00 | 322.00 | 324.00 | 930,400 | 301,806,800 |
| 24/01/2020 | 332.00 | 334.00 | 328.00 | 330.00 | 446,800 | 147,777,800 |
| 23/01/2020 | 338.00 | 338.00 | 328.00 | 332.00 | 1,673,200 | 555,728,500 |
| 22/01/2020 | 344.00 | 345.00 | 337.00 | 338.00 | 1,037,400 | 352,532,800 |
| 21/01/2020 | 344.00 | 347.00 | 338.00 | 340.00 | 1,371,300 | 469,798,200 |
| 20/01/2020 | 337.00 | 345.00 | 337.00 | 344.00 | 1,314,100 | 450,657,700 |
| 17/01/2020 | 339.00 | 339.00 | 334.00 | 336.00 | 817,600 | 274,852,900 |
| 16/01/2020 | 342.00 | 343.00 | 335.00 | 339.00 | 1,548,800 | 524,151,900 |
| 15/01/2020 | 348.00 | 350.00 | 339.00 | 342.00 | 1,779,400 | 611,376,800 |
| 14/01/2020 | 344.00 | 350.00 | 343.00 | 349.00 | 2,457,000 | 854,733,300 |
| 13/01/2020 | 336.00 | 347.00 | 336.00 | 343.00 | 2,800,600 | 959,250,000 |
| 10/01/2020 | 330.00 | 334.00 | 327.00 | 333.00 | 1,276,400 | 423,032,900 |
| 09/01/2020 | 332.00 | 332.00 | 327.00 | 329.00 | 755,300 | 248,664,100 |
| 08/01/2020 | 325.00 | 329.00 | 322.00 | 327.00 | 887,100 | 289,219,400 |
| 07/01/2020 | 327.00 | 329.00 | 324.00 | 327.00 | 576,100 | 187,687,100 |
| 06/01/2020 | 323.00 | 329.00 | 321.00 | 326.00 | 602,200 | 196,323,200 |
| 03/01/2020 | 329.00 | 331.00 | 325.00 | 328.00 | 1,159,200 | 380,067,200 |
| 02/01/2020 | 330.00 | 334.00 | 327.00 | 331.00 | 1,039,900 | 343,868,300 |
Remark : Volume from SET main board.