Stock Quotes
Updated: Dec 08, 2022 16:40
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 167.50 | Volume: | 921,612 |
| Change: | -2.00 | % Change: | -1.18 |
| Day's Range: | 167.00 - 169.50 | 52 Weeks' Range: | 159.50 - 190.00 |
Historical Price
Historical price from Nov 01, 2022 to Dec 08, 2022
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (10/11/2022 to 23/11/2022) |
170.00 | 175.00 | 167.50 | 170.50 | 9,366,461 | 1,604,910,250 |
| Previous 4 weeks (10/10/2022 to 09/11/2022) |
162.00 | 173.00 | 159.50 | 171.50 | 22,457,819 | 3,738,070,300 |
| Daily Historical Data | ||||||
| 08/12/2022 | 169.00 | 169.50 | 167.00 | 167.50 | 921,612 | 154,630,950 |
| 07/12/2022 | 169.00 | 169.50 | 168.50 | 169.50 | 386,765 | 65,299,050 |
| 06/12/2022 | 170.00 | 170.50 | 168.50 | 169.00 | 1,293,866 | 218,937,500 |
| 02/12/2022 | 171.00 | 173.00 | 169.50 | 170.00 | 723,574 | 123,366,250 |
| 01/12/2022 | 172.50 | 173.00 | 170.50 | 171.00 | 742,568 | 127,148,100 |
| 30/11/2022 | 171.50 | 172.50 | 170.00 | 171.50 | 1,133,233 | 194,197,300 |
| 29/11/2022 | 172.00 | 172.50 | 170.00 | 172.00 | 640,143 | 109,836,350 |
| 28/11/2022 | 170.50 | 173.00 | 170.50 | 171.00 | 1,210,159 | 207,451,800 |
| 25/11/2022 | 172.00 | 172.50 | 170.00 | 170.00 | 849,085 | 144,734,750 |
| 24/11/2022 | 171.50 | 172.50 | 171.00 | 172.00 | 458,296 | 78,640,900 |
| 23/11/2022 | 172.00 | 172.50 | 170.00 | 170.50 | 1,056,645 | 180,513,150 |
| 22/11/2022 | 169.50 | 172.00 | 169.50 | 171.00 | 959,580 | 164,172,600 |
| 21/11/2022 | 167.50 | 170.50 | 167.50 | 169.00 | 538,922 | 91,254,300 |
| 18/11/2022 | 168.50 | 169.00 | 167.50 | 168.00 | 1,041,193 | 175,012,950 |
| 17/11/2022 | 170.50 | 170.50 | 169.00 | 169.50 | 787,308 | 133,568,700 |
| 16/11/2022 | 174.50 | 174.50 | 170.50 | 170.50 | 1,220,571 | 209,407,700 |
| 15/11/2022 | 173.00 | 175.00 | 172.50 | 174.50 | 1,333,209 | 231,617,800 |
| 14/11/2022 | 171.00 | 173.50 | 170.50 | 173.00 | 892,160 | 153,851,450 |
| 11/11/2022 | 174.00 | 174.00 | 172.50 | 173.50 | 1,052,184 | 182,458,850 |
| 10/11/2022 | 170.00 | 172.00 | 170.00 | 172.00 | 484,689 | 83,052,750 |
| 09/11/2022 | 173.00 | 173.00 | 171.00 | 171.50 | 941,302 | 161,809,850 |
| 08/11/2022 | 170.00 | 172.50 | 170.00 | 172.50 | 1,070,211 | 183,749,900 |
| 07/11/2022 | 170.00 | 172.00 | 170.00 | 170.50 | 1,009,722 | 172,641,350 |
| 04/11/2022 | 171.00 | 171.50 | 170.00 | 170.00 | 823,330 | 140,164,250 |
| 03/11/2022 | 171.50 | 171.50 | 169.50 | 170.50 | 851,245 | 144,950,700 |
| 02/11/2022 | 172.50 | 172.50 | 171.00 | 172.50 | 624,618 | 107,152,150 |
| 01/11/2022 | 170.50 | 172.50 | 170.50 | 172.50 | 560,976 | 96,283,450 |
Remark : Volume from SET main board.