Investor Relations

Stock Quotes

Updated: Jun 16, 2021 12:29

SET Symbol: EGCO Currency: THB
Last Done: 181.00 Volume: 1,349,500
Change: -1.00 % Change: -0.55
Day's Range: 179.00 - 182.00 52 Weeks' Range: 163.50 - 269.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from May 05, 2021 to Jun 15, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/05/2021 to 31/05/2021)
171.00 176.00 168.50 175.00 15,109,700 2,600,880,750
Previous 4 weeks
(12/04/2021 to 14/05/2021)
178.50 179.50 168.50 171.50 33,251,700 5,824,533,400
Daily Historical Data
15/06/2021 184.50 185.50 181.50 182.00 1,552,700 284,191,950
14/06/2021 185.50 187.00 184.50 185.00 2,243,700 416,715,350
11/06/2021 185.00 186.00 184.00 184.50 2,430,500 449,569,350
10/06/2021 178.00 185.50 178.00 183.50 6,983,600 1,277,680,300
09/06/2021 176.50 177.50 175.50 176.50 1,765,500 311,731,300
08/06/2021 174.50 177.00 174.50 176.00 1,315,800 231,310,500
07/06/2021 175.00 175.50 174.00 174.00 1,233,700 215,686,550
04/06/2021 176.50 177.00 174.50 174.50 1,321,000 231,617,600
02/06/2021 177.50 178.00 176.00 177.00 1,265,500 224,038,950
01/06/2021 175.50 177.50 175.00 176.50 1,633,600 288,020,400
31/05/2021 174.50 176.00 173.50 175.00 1,321,000 231,104,850
28/05/2021 174.50 175.50 173.00 174.00 1,115,300 194,306,000
27/05/2021 169.50 176.00 169.00 174.00 5,791,000 1,006,282,000
25/05/2021 170.00 170.00 169.00 169.00 962,400 162,912,600
24/05/2021 169.00 170.50 168.50 169.00 1,053,900 178,219,400
21/05/2021 170.50 171.50 169.00 169.50 1,190,100 202,248,800
20/05/2021 170.00 171.50 170.00 170.00 790,700 134,766,200
19/05/2021 172.00 172.00 170.00 170.00 815,000 138,934,900
18/05/2021 170.00 172.00 169.50 172.00 907,700 154,862,250
17/05/2021 171.00 171.00 168.50 169.50 1,162,600 197,243,750
14/05/2021 171.00 171.50 169.50 171.50 1,270,600 216,943,850
13/05/2021 172.00 173.00 168.50 171.00 3,487,300 595,235,800
12/05/2021 174.50 174.50 172.00 173.00 1,760,900 304,590,650
11/05/2021 175.50 176.00 174.00 175.00 1,336,800 233,659,500
10/05/2021 178.00 178.00 175.00 175.50 1,472,700 259,574,200
07/05/2021 175.50 178.00 175.00 177.50 1,348,300 237,668,300
06/05/2021 174.50 175.00 172.50 175.00 1,193,700 207,573,500
05/05/2021 176.00 177.00 173.00 174.00 2,165,900 377,706,650

Remark : Volume from SET main board.