Stock Quotes
Updated: Apr 22, 2025 16:38
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 101.00 | Volume: | 1,817,017 |
| Change: | +5.75 | % Change: | +6.04 |
| Day's Range: | 95.25 - 101.00 | 52 Weeks' Range: | 85.00 - 128.50 |
Historical Price
Historical price from Mar 03, 2025 to Apr 22, 2025
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (21/03/2025 to 03/04/2025) |
95.25 | 95.50 | 90.25 | 90.50 | 7,261,382 | 679,647,384 |
| Previous 4 weeks (21/02/2025 to 20/03/2025) |
100.50 | 102.00 | 94.00 | 95.25 | 19,346,056 | 1,881,138,361 |
| Daily Historical Data | ||||||
| 22/04/2025 | 95.25 | 101.00 | 95.25 | 101.00 | 1,817,017 | 179,758,925 |
| 21/04/2025 | 95.75 | 96.25 | 95.00 | 95.25 | 354,772 | 33,890,777 |
| 18/04/2025 | 96.50 | 96.75 | 95.75 | 96.50 | 433,359 | 41,716,260 |
| 17/04/2025 | 95.75 | 96.75 | 95.00 | 96.50 | 1,241,964 | 119,011,445 |
| 16/04/2025 | 93.75 | 97.00 | 93.25 | 95.75 | 1,184,898 | 112,981,724 |
| 11/04/2025 | 94.00 | 94.25 | 91.75 | 93.00 | 922,351 | 85,784,545 |
| 10/04/2025 | 95.00 | 95.50 | 92.50 | 94.50 | 1,635,599 | 154,224,570 |
| 09/04/2025 | 87.00 | 91.75 | 86.75 | 91.25 | 1,469,762 | 130,801,775 |
| 08/04/2025 | 87.00 | 87.75 | 85.00 | 87.00 | 1,476,355 | 127,404,008 |
| 04/04/2025 | 90.50 | 91.25 | 89.50 | 89.50 | 784,932 | 70,626,559 |
| 03/04/2025 | 91.50 | 92.00 | 90.25 | 90.50 | 603,830 | 54,873,326 |
| 02/04/2025 | 91.75 | 92.25 | 91.25 | 91.50 | 451,038 | 41,342,616 |
| 01/04/2025 | 92.25 | 92.50 | 91.75 | 91.75 | 419,974 | 38,681,956 |
| 31/03/2025 | 92.00 | 92.50 | 91.50 | 91.75 | 945,860 | 86,872,735 |
| 28/03/2025 | 94.50 | 94.50 | 93.00 | 93.00 | 368,887 | 34,487,534 |
| 27/03/2025 | 94.50 | 94.50 | 93.75 | 94.25 | 928,711 | 87,421,236 |
| 26/03/2025 | 94.75 | 95.50 | 94.00 | 94.25 | 789,517 | 74,662,030 |
| 25/03/2025 | 94.75 | 95.00 | 94.00 | 94.25 | 785,888 | 74,228,143 |
| 24/03/2025 | 95.25 | 95.25 | 94.50 | 95.00 | 289,194 | 27,445,081 |
| 21/03/2025 | 95.25 | 95.50 | 94.50 | 95.25 | 1,678,483 | 159,632,727 |
| 20/03/2025 | 95.25 | 96.50 | 95.25 | 95.25 | 1,111,306 | 106,344,805 |
| 19/03/2025 | 95.75 | 96.50 | 95.00 | 95.75 | 710,160 | 68,093,198 |
| 18/03/2025 | 95.00 | 95.50 | 94.00 | 95.50 | 1,062,264 | 100,722,113 |
| 17/03/2025 | 95.25 | 95.50 | 94.25 | 94.75 | 623,943 | 59,070,772 |
| 14/03/2025 | 95.00 | 96.75 | 94.75 | 95.25 | 1,993,406 | 189,961,882 |
| 13/03/2025 | 95.25 | 95.75 | 94.50 | 94.75 | 1,332,321 | 126,609,483 |
| 12/03/2025 | 99.75 | 100.50 | 98.50 | 98.50 | 1,216,126 | 120,521,966 |
| 11/03/2025 | 98.25 | 100.00 | 97.50 | 99.75 | 912,067 | 90,064,075 |
| 10/03/2025 | 98.00 | 99.25 | 98.00 | 98.25 | 601,877 | 59,381,999 |
| 07/03/2025 | 97.75 | 99.25 | 97.50 | 98.50 | 552,274 | 54,348,468 |
| 06/03/2025 | 101.50 | 101.50 | 97.75 | 97.75 | 881,854 | 87,358,200 |
| 05/03/2025 | 98.75 | 101.00 | 97.50 | 100.00 | 608,388 | 60,300,700 |
| 04/03/2025 | 96.00 | 99.25 | 94.25 | 97.50 | 1,179,646 | 114,712,000 |
| 03/03/2025 | 96.75 | 97.75 | 96.00 | 96.25 | 1,204,322 | 116,314,000 |
Remark : Volume from SET main board.