Investor Relations

Stock Quotes

Updated: Sep 17, 2021 16:35

SET Symbol: EGCO Currency: THB
Last Done: 174.50 Volume: 2,253,400
Change: -1.50 % Change: -0.85
Day's Range: 172.50 - 175.50 52 Weeks' Range: 163.50 - 226.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Aug 02, 2021 to Sep 17, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/08/2021 to 03/09/2021)
177.00 184.00 176.00 179.50 17,193,700 3,092,429,300
Previous 4 weeks
(21/07/2021 to 20/08/2021)
170.50 179.00 168.50 175.50 27,252,500 4,751,606,350
Daily Historical Data
17/09/2021 175.50 175.50 172.50 174.50 2,253,400 391,887,300
16/09/2021 177.00 178.00 175.00 176.00 1,032,000 181,456,900
15/09/2021 177.00 178.00 176.00 176.50 863,600 152,564,050
14/09/2021 177.50 179.00 176.50 177.00 1,064,400 189,186,400
13/09/2021 176.00 177.50 175.50 177.00 1,403,600 247,363,900
10/09/2021 177.50 178.50 175.00 176.50 1,423,500 251,030,900
09/09/2021 177.50 179.00 177.00 177.50 848,100 150,865,850
08/09/2021 179.00 180.00 177.50 178.50 1,228,200 219,249,350
07/09/2021 181.50 182.50 179.50 180.00 836,100 151,260,800
06/09/2021 179.50 181.50 179.50 181.00 1,185,100 214,378,900
03/09/2021 178.50 180.00 178.50 179.50 798,700 143,181,650
02/09/2021 178.50 179.50 177.50 178.50 902,700 161,256,300
01/09/2021 181.00 181.50 178.50 178.50 1,286,000 230,893,950
31/08/2021 180.50 182.50 179.50 181.00 2,506,600 454,439,700
30/08/2021 179.00 180.50 178.50 180.50 1,356,300 243,716,950
27/08/2021 178.50 179.50 177.50 178.50 1,656,900 295,317,100
26/08/2021 180.00 184.00 180.00 181.50 3,980,900 723,986,150
25/08/2021 178.00 180.00 177.50 179.50 1,365,100 244,382,400
24/08/2021 180.00 180.00 178.00 178.00 1,725,300 308,982,000
23/08/2021 177.00 178.50 176.00 178.50 1,615,200 286,273,100
20/08/2021 175.50 177.00 174.50 175.50 1,080,300 189,798,550
19/08/2021 175.50 176.00 174.50 175.00 974,400 170,626,800
18/08/2021 177.50 177.50 176.00 176.00 660,200 116,688,600
17/08/2021 178.50 179.00 177.00 177.50 1,032,000 183,343,650
16/08/2021 175.00 178.50 175.00 178.00 1,755,300 310,403,450
13/08/2021 173.50 176.00 172.50 174.00 1,718,600 299,613,250
11/08/2021 177.00 177.50 174.00 174.00 1,269,400 222,761,350
10/08/2021 178.50 179.00 175.50 176.00 1,679,100 297,395,300
09/08/2021 175.50 179.00 175.00 178.00 1,386,500 246,297,450
06/08/2021 177.00 177.50 174.00 176.50 1,776,600 312,797,550
05/08/2021 177.00 177.50 173.50 176.00 2,145,400 376,628,600
04/08/2021 172.50 179.00 171.50 178.50 2,876,900 505,123,150
03/08/2021 169.00 173.00 168.50 173.00 1,340,500 227,969,000
02/08/2021 170.00 171.00 169.00 169.00 1,560,500 264,482,550

Remark : Volume from SET main board.