Stock Quotes
Updated: Dec 20, 2024 16:36
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 119.50 | Volume: | 1,106,295 |
| Change: | - | % Change: | - |
| Day's Range: | 117.00 - 120.00 | 52 Weeks' Range: | 94.50 - 135.00 |
Historical Price
Historical price from Nov 01, 2024 to Dec 20, 2024
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/11/2024 to 04/12/2024) |
116.50 | 125.00 | 116.00 | 124.00 | 7,053,604 | 844,410,650 |
| Previous 4 weeks (24/10/2024 to 20/11/2024) |
123.00 | 124.00 | 111.00 | 115.50 | 11,567,371 | 1,351,602,600 |
| Daily Historical Data | ||||||
| 20/12/2024 | 119.50 | 120.00 | 117.00 | 119.50 | 1,106,295 | 131,350,750 |
| 19/12/2024 | 121.00 | 121.00 | 119.00 | 119.50 | 662,718 | 79,325,750 |
| 18/12/2024 | 122.00 | 122.50 | 119.50 | 119.50 | 801,387 | 96,617,850 |
| 17/12/2024 | 123.50 | 124.50 | 121.50 | 122.00 | 685,424 | 84,272,350 |
| 16/12/2024 | 121.50 | 123.50 | 121.00 | 123.00 | 810,313 | 99,180,350 |
| 13/12/2024 | 123.00 | 124.00 | 121.00 | 121.50 | 564,213 | 69,022,650 |
| 12/12/2024 | 124.50 | 125.50 | 123.50 | 123.50 | 555,384 | 68,875,600 |
| 11/12/2024 | 125.50 | 126.00 | 124.00 | 124.50 | 488,787 | 61,007,100 |
| 09/12/2024 | 124.50 | 125.00 | 124.00 | 125.00 | 513,695 | 64,022,600 |
| 06/12/2024 | 124.00 | 125.50 | 124.00 | 124.50 | 490,728 | 61,123,750 |
| 04/12/2024 | 123.00 | 124.50 | 123.00 | 124.00 | 385,059 | 47,583,750 |
| 03/12/2024 | 122.00 | 125.00 | 121.50 | 124.50 | 1,162,623 | 144,067,400 |
| 02/12/2024 | 119.00 | 121.50 | 118.50 | 121.50 | 594,623 | 71,543,200 |
| 29/11/2024 | 119.50 | 119.50 | 118.00 | 119.00 | 528,065 | 62,683,250 |
| 28/11/2024 | 117.50 | 120.00 | 117.50 | 119.50 | 795,452 | 94,549,000 |
| 27/11/2024 | 119.00 | 119.00 | 117.00 | 117.50 | 447,061 | 52,685,400 |
| 26/11/2024 | 119.50 | 120.50 | 118.50 | 119.00 | 490,900 | 58,671,500 |
| 25/11/2024 | 118.00 | 120.50 | 118.00 | 119.50 | 1,007,078 | 120,468,700 |
| 22/11/2024 | 118.00 | 118.50 | 117.00 | 117.50 | 683,885 | 80,297,050 |
| 21/11/2024 | 116.50 | 118.00 | 116.00 | 117.00 | 958,858 | 111,861,400 |
| 20/11/2024 | 115.50 | 117.00 | 114.50 | 115.50 | 472,791 | 54,759,600 |
| 19/11/2024 | 113.50 | 117.00 | 113.50 | 115.50 | 711,774 | 82,255,200 |
| 18/11/2024 | 112.00 | 113.00 | 111.50 | 113.00 | 314,581 | 35,334,400 |
| 15/11/2024 | 112.50 | 113.50 | 111.00 | 112.00 | 452,345 | 50,694,850 |
| 14/11/2024 | 114.50 | 114.50 | 112.00 | 112.50 | 856,840 | 96,990,050 |
| 13/11/2024 | 113.50 | 115.00 | 112.50 | 113.00 | 442,510 | 50,105,750 |
| 12/11/2024 | 114.50 | 115.50 | 113.00 | 114.00 | 644,529 | 73,556,000 |
| 11/11/2024 | 116.00 | 116.50 | 113.50 | 115.00 | 310,089 | 35,478,050 |
| 08/11/2024 | 115.50 | 117.50 | 114.50 | 116.00 | 745,859 | 86,323,050 |
| 07/11/2024 | 116.00 | 116.50 | 113.50 | 115.00 | 846,788 | 96,879,450 |
| 06/11/2024 | 119.00 | 119.00 | 115.50 | 115.50 | 891,038 | 104,126,150 |
| 05/11/2024 | 119.50 | 120.00 | 118.50 | 119.00 | 340,230 | 40,503,250 |
| 04/11/2024 | 120.50 | 120.50 | 118.50 | 119.00 | 201,026 | 24,035,950 |
| 01/11/2024 | 119.00 | 120.50 | 117.50 | 119.50 | 634,152 | 75,355,450 |
Remark : Volume from SET main board.