Investor Relations

Stock Quotes

Updated: Jun 09, 2023 16:37

SET Symbol: EGCO Currency: THB
Last Done: 143.50 Volume: 300,778
Change: -1.00 % Change: -0.69
Day's Range: 143.00 - 144.50 52 Weeks' Range: 139.00 - 190.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from May 02, 2023 to Jun 09, 2023

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(12/05/2023 to 25/05/2023)
153.00 154.00 139.50 142.50 11,556,335 1,508,372,550
Previous 4 weeks
(07/04/2023 to 11/05/2023)
156.00 163.00 149.00 153.00 11,631,106 1,827,259,400
Daily Historical Data
09/06/2023 144.50 144.50 143.00 143.50 300,778 43,156,750
08/06/2023 141.00 144.50 141.00 144.50 1,069,866 152,904,400
07/06/2023 139.00 141.00 139.00 141.00 786,632 110,344,700
06/06/2023 143.00 143.00 139.00 140.00 620,141 86,758,400
02/06/2023 139.50 142.00 139.00 141.50 665,613 93,632,550
01/06/2023 143.50 143.50 139.50 139.50 1,266,481 178,001,100
31/05/2023 141.00 144.50 140.00 144.50 2,768,146 397,027,600
30/05/2023 142.00 143.00 141.00 141.50 424,986 60,256,750
29/05/2023 142.50 143.50 141.00 142.00 952,907 135,156,350
26/05/2023 143.00 143.50 142.00 143.00 429,063 61,155,100
25/05/2023 143.50 144.00 141.50 142.50 659,047 93,842,900
24/05/2023 144.00 146.00 143.50 144.50 535,356 77,454,000
23/05/2023 143.50 145.50 143.00 145.00 455,082 65,556,200
22/05/2023 140.50 145.00 139.50 144.50 999,915 141,754,400
19/05/2023 143.50 144.00 140.50 141.50 1,285,108 182,070,450
18/05/2023 146.00 146.00 144.00 144.00 1,379,175 199,788,000
17/05/2023 148.00 148.00 145.00 146.00 849,091 123,636,100
16/05/2023 147.00 149.00 147.00 148.00 998,046 148,023,100
15/05/2023 152.50 153.00 146.00 146.00 3,206,952 295,549,500
12/05/2023 153.00 154.00 151.00 152.00 1,188,563 180,697,900
11/05/2023 153.50 154.50 152.50 153.00 707,500 108,467,250
10/05/2023 155.00 155.50 154.00 154.50 374,800 58,000,700
09/05/2023 157.00 157.00 154.50 156.00 625,200 97,437,450
08/05/2023 153.00 157.50 152.00 157.50 908,500 141,201,750
03/05/2023 153.00 153.00 149.00 153.00 1,163,725 175,777,950
02/05/2023 156.00 156.00 152.00 153.50 670,111 102,903,650

Remark : Volume from SET main board.