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 |
Historical Price
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.