Investor Relations

Stock Quotes

Updated: May 24, 2024 16:22

SET Symbol: EGCO Currency: THB
Last Done: 104.50 Volume: 2,582,951
Change: -3.50 % Change: -3.24
Day's Range: 104.50 - 107.50 52 Weeks' Range: 107.00 - 144.50
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Apr 01, 2024 to May 23, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(23/04/2024 to 08/05/2024)
110.00 114.00 109.50 111.50 6,215,421 694,088,700
Previous 4 weeks
(20/03/2024 to 22/04/2024)
113.00 117.00 108.50 110.00 18,576,836 2,102,134,000
Daily Historical Data
23/05/2024 109.00 109.00 107.00 108.00 2,063,278 222,202,800
21/05/2024 110.00 110.00 108.50 109.50 1,139,548 124,274,700
20/05/2024 109.50 111.00 109.00 110.00 1,217,177 133,879,150
17/05/2024 110.50 111.00 109.00 109.50 1,435,400 157,253,300
16/05/2024 112.00 112.00 110.00 111.50 1,464,763 162,511,550
15/05/2024 112.50 112.50 111.00 111.50 680,722 75,959,350
14/05/2024 111.50 112.50 111.00 112.00 531,907 59,561,050
13/05/2024 112.00 112.00 110.50 111.00 549,064 61,022,450
10/05/2024 112.00 112.50 111.50 112.00 224,036 25,001,300
09/05/2024 111.50 112.50 111.50 111.50 579,067 64,780,350
08/05/2024 112.00 112.50 111.00 111.50 1,189,155 132,734,600
07/05/2024 112.00 114.00 112.00 112.00 857,971 96,647,350
03/05/2024 112.00 112.50 111.50 112.50 238,928 26,747,250
02/05/2024 112.00 113.00 111.50 112.00 617,130 69,124,000
30/04/2024 112.00 113.50 112.00 112.50 1,021,791 114,901,000
29/04/2024 111.50 112.00 111.00 111.50 434,143 48,385,900
26/04/2024 110.00 111.00 109.50 111.00 402,237 44,427,000
25/04/2024 111.00 111.00 109.50 110.00 613,608 67,553,650
24/04/2024 111.50 112.00 111.00 111.50 300,485 33,499,850
23/04/2024 110.00 112.00 110.00 111.50 539,973 60,068,100
22/04/2024 110.50 111.00 109.50 110.00 738,439 81,386,400
19/04/2024 109.50 110.50 108.50 109.50 1,249,219 136,441,700
18/04/2024 113.00 113.00 109.50 110.50 1,958,367 217,212,500
17/04/2024 113.50 114.00 112.00 113.00 1,192,746 134,523,550
11/04/2024 116.00 116.00 114.00 114.50 550,173 63,054,050
10/04/2024 115.00 117.00 115.00 116.00 758,067 87,880,350
09/04/2024 114.00 115.00 113.50 115.00 816,869 93,539,950
05/04/2024 113.50 114.50 113.00 114.50 391,831 44,607,900
04/04/2024 113.50 114.50 113.00 113.50 538,886 61,146,950
03/04/2024 114.00 114.50 113.00 113.00 555,974 63,108,700
02/04/2024 114.50 115.00 114.00 114.50 341,398 38,981,850
01/04/2024 114.00 115.50 114.00 115.00 884,310 101,600,700

Remark : Volume from SET main board.