Stock Quotes
Updated: Oct 30, 2020 16:50
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 166.00 | Volume: | 2,132,000 |
| Change: | -2.50 | % Change: | -1.48 |
| Day's Range: | 163.50 - 169.00 | 52 Weeks' Range: | 161.00 - 361.00 |
Historical Price
Historical price from Sep 01, 2020 to Oct 30, 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (01/10/2020 to 15/10/2020) |
188.00 | 196.00 | 180.50 | 180.50 | 17,673,900 | 3,341,616,900 |
| Previous 4 weeks (01/09/2020 to 30/09/2020) |
222.00 | 225.00 | 187.00 | 187.00 | 29,913,700 | 6,036,077,100 |
| Daily Historical Data | ||||||
| 30/10/2020 | 168.50 | 169.00 | 163.50 | 166.00 | 2,132,000 | 352,484,100 |
| 29/10/2020 | 168.00 | 169.00 | 167.00 | 168.50 | 850,800 | 142,876,050 |
| 28/10/2020 | 170.00 | 171.00 | 168.00 | 168.50 | 2,137,400 | 362,137,300 |
| 27/10/2020 | 170.50 | 172.00 | 168.50 | 171.00 | 1,837,700 | 313,000,800 |
| 26/10/2020 | 170.00 | 174.50 | 169.50 | 172.00 | 1,186,400 | 203,803,450 |
| 22/10/2020 | 172.00 | 174.50 | 170.00 | 170.00 | 1,516,000 | 260,395,100 |
| 21/10/2020 | 173.00 | 174.50 | 172.00 | 172.50 | 1,104,100 | 191,141,850 |
| 20/10/2020 | 177.50 | 178.50 | 172.00 | 173.00 | 2,345,800 | 409,716,500 |
| 19/10/2020 | 180.00 | 180.50 | 177.00 | 178.00 | 1,850,300 | 330,719,650 |
| 16/10/2020 | 180.50 | 181.50 | 180.00 | 180.50 | 968,200 | 174,868,600 |
| 15/10/2020 | 184.50 | 185.00 | 180.50 | 180.50 | 2,806,700 | 510,050,050 |
| 14/10/2020 | 190.00 | 190.50 | 185.50 | 185.50 | 1,949,600 | 365,159,650 |
| 12/10/2020 | 193.00 | 194.50 | 190.00 | 190.50 | 1,711,900 | 328,383,150 |
| 09/10/2020 | 193.00 | 196.00 | 192.00 | 193.00 | 2,259,500 | 437,778,000 |
| 08/10/2020 | 190.00 | 193.00 | 189.50 | 192.00 | 2,498,300 | 477,378,200 |
| 07/10/2020 | 189.00 | 191.00 | 186.50 | 189.00 | 1,722,400 | 324,600,150 |
| 06/10/2020 | 191.50 | 192.50 | 189.00 | 189.00 | 1,632,400 | 310,767,550 |
| 05/10/2020 | 190.50 | 191.50 | 190.00 | 191.00 | 937,600 | 178,713,950 |
| 02/10/2020 | 190.00 | 191.50 | 188.50 | 190.00 | 1,040,500 | 197,779,800 |
| 01/10/2020 | 188.00 | 191.00 | 186.50 | 190.00 | 1,115,000 | 211,006,400 |
| 30/09/2020 | 190.50 | 192.50 | 187.00 | 187.00 | 1,477,800 | 279,457,700 |
| 29/09/2020 | 192.50 | 193.00 | 190.00 | 190.00 | 1,003,600 | 191,788,950 |
| 28/09/2020 | 190.50 | 195.50 | 190.50 | 192.50 | 1,588,300 | 306,588,400 |
| 25/09/2020 | 192.00 | 192.50 | 190.00 | 190.00 | 1,618,800 | 309,229,050 |
| 24/09/2020 | 194.00 | 194.50 | 191.00 | 191.00 | 1,320,800 | 254,099,550 |
| 23/09/2020 | 195.00 | 198.50 | 194.00 | 194.50 | 928,400 | 181,424,750 |
| 22/09/2020 | 196.00 | 196.00 | 192.50 | 195.50 | 1,759,000 | 341,738,500 |
| 21/09/2020 | 201.00 | 204.00 | 196.00 | 196.00 | 2,143,500 | 425,919,900 |
| 18/09/2020 | 200.00 | 201.00 | 198.50 | 200.00 | 1,347,900 | 269,251,700 |
| 17/09/2020 | 199.00 | 204.00 | 199.00 | 199.50 | 1,321,500 | 266,083,150 |
| 16/09/2020 | 200.00 | 204.00 | 198.50 | 199.50 | 1,964,300 | 393,381,800 |
| 15/09/2020 | 202.00 | 202.00 | 198.00 | 200.00 | 1,860,500 | 371,759,750 |
| 14/09/2020 | 209.00 | 209.00 | 200.00 | 202.00 | 2,145,500 | 435,516,100 |
| 11/09/2020 | 207.00 | 211.00 | 206.00 | 208.00 | 2,126,500 | 442,573,500 |
| 10/09/2020 | 212.00 | 212.00 | 207.00 | 207.00 | 2,008,400 | 418,531,100 |
| 09/09/2020 | 213.00 | 213.00 | 210.00 | 212.00 | 1,043,800 | 220,912,600 |
| 08/09/2020 | 216.00 | 217.00 | 212.00 | 214.00 | 1,169,900 | 250,127,300 |
| 03/09/2020 | 219.00 | 219.00 | 216.00 | 217.00 | 995,800 | 216,105,000 |
| 02/09/2020 | 218.00 | 219.00 | 217.00 | 219.00 | 650,500 | 141,728,100 |
| 01/09/2020 | 222.00 | 225.00 | 220.00 | 222.00 | 1,438,900 | 319,860,200 |
Remark : Volume from SET main board.