Investor Relations

Stock Quotes

Updated: Apr 08, 2020 16:35

SET Symbol: EGCO Currency: THB
Last Done: 251.00 Volume: 1,502,800
Change: -6.00 % Change: -2.33
Day's Range: 249.00 - 256.00 52 Weeks' Range: 161.00 - 396.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Mar 02, 2020 to Apr 08, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(11/03/2020 to 24/03/2020)
240.00 241.00 161.00 199.00 30,470,700 6,103,445,900
Previous 4 weeks
(12/02/2020 to 10/03/2020)
307.00 311.00 239.00 241.00 29,586,500 8,296,682,200
Daily Historical Data
08/04/2020 255.00 256.00 249.00 251.00 1,502,800 379,059,000
07/04/2020 250.00 261.00 241.00 257.00 2,525,900 639,705,300
03/04/2020 235.00 236.00 231.00 234.00 682,400 159,367,200
02/04/2020 229.00 234.00 226.00 234.00 1,543,800 355,344,800
01/04/2020 231.00 233.00 226.00 230.00 1,196,200 275,015,500
31/03/2020 230.00 234.00 228.00 231.00 1,317,300 303,730,700
30/03/2020 224.00 228.00 217.00 227.00 1,550,400 348,315,100
27/03/2020 238.00 238.00 225.00 228.00 2,136,300 492,801,700
26/03/2020 212.00 227.00 212.00 221.00 2,101,100 466,165,600
25/03/2020 210.00 227.00 205.00 215.00 3,118,200 676,853,100
24/03/2020 201.00 205.00 194.50 199.00 3,042,600 606,570,950
23/03/2020 205.00 207.00 192.00 192.00 2,450,200 489,275,150
20/03/2020 209.00 227.00 207.00 218.00 4,316,400 934,118,500
19/03/2020 186.00 209.00 185.00 201.00 3,013,500 591,573,100
18/03/2020 186.00 191.50 182.00 191.50 2,282,000 426,327,050
17/03/2020 182.50 190.50 181.00 183.00 3,215,100 592,139,250
16/03/2020 198.50 205.00 183.00 185.50 2,606,500 499,291,550
13/03/2020 180.00 212.00 161.00 210.00 4,195,800 801,633,750
12/03/2020 210.00 220.00 197.50 200.00 2,771,300 565,715,400
11/03/2020 240.00 241.00 200.00 234.00 2,577,300 596,801,200
10/03/2020 242.00 248.00 240.00 241.00 1,755,000 425,443,100
09/03/2020 266.00 271.00 239.00 242.00 2,493,900 622,109,700
06/03/2020 268.00 273.00 264.00 268.00 1,722,000 461,145,200
05/03/2020 281.00 285.00 277.00 278.00 2,021,600 565,666,200
04/03/2020 274.00 280.00 270.00 280.00 1,483,600 410,480,900
03/03/2020 275.00 278.00 269.00 274.00 1,055,400 288,583,000
02/03/2020 274.00 275.00 264.00 267.00 1,236,200 331,144,000

Remark : Volume from SET main board.