Stock Quotes
Updated: Sep 17, 2021 16:35
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 174.50 | Volume: | 2,253,400 |
| Change: | -1.50 | % Change: | -0.85 |
| Day's Range: | 172.50 - 175.50 | 52 Weeks' Range: | 163.50 - 226.00 |
Historical Price
Historical price from Aug 02, 2021 to Sep 17, 2021
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (23/08/2021 to 03/09/2021) |
177.00 | 184.00 | 176.00 | 179.50 | 17,193,700 | 3,092,429,300 |
| Previous 4 weeks (21/07/2021 to 20/08/2021) |
170.50 | 179.00 | 168.50 | 175.50 | 27,252,500 | 4,751,606,350 |
| Daily Historical Data | ||||||
| 17/09/2021 | 175.50 | 175.50 | 172.50 | 174.50 | 2,253,400 | 391,887,300 |
| 16/09/2021 | 177.00 | 178.00 | 175.00 | 176.00 | 1,032,000 | 181,456,900 |
| 15/09/2021 | 177.00 | 178.00 | 176.00 | 176.50 | 863,600 | 152,564,050 |
| 14/09/2021 | 177.50 | 179.00 | 176.50 | 177.00 | 1,064,400 | 189,186,400 |
| 13/09/2021 | 176.00 | 177.50 | 175.50 | 177.00 | 1,403,600 | 247,363,900 |
| 10/09/2021 | 177.50 | 178.50 | 175.00 | 176.50 | 1,423,500 | 251,030,900 |
| 09/09/2021 | 177.50 | 179.00 | 177.00 | 177.50 | 848,100 | 150,865,850 |
| 08/09/2021 | 179.00 | 180.00 | 177.50 | 178.50 | 1,228,200 | 219,249,350 |
| 07/09/2021 | 181.50 | 182.50 | 179.50 | 180.00 | 836,100 | 151,260,800 |
| 06/09/2021 | 179.50 | 181.50 | 179.50 | 181.00 | 1,185,100 | 214,378,900 |
| 03/09/2021 | 178.50 | 180.00 | 178.50 | 179.50 | 798,700 | 143,181,650 |
| 02/09/2021 | 178.50 | 179.50 | 177.50 | 178.50 | 902,700 | 161,256,300 |
| 01/09/2021 | 181.00 | 181.50 | 178.50 | 178.50 | 1,286,000 | 230,893,950 |
| 31/08/2021 | 180.50 | 182.50 | 179.50 | 181.00 | 2,506,600 | 454,439,700 |
| 30/08/2021 | 179.00 | 180.50 | 178.50 | 180.50 | 1,356,300 | 243,716,950 |
| 27/08/2021 | 178.50 | 179.50 | 177.50 | 178.50 | 1,656,900 | 295,317,100 |
| 26/08/2021 | 180.00 | 184.00 | 180.00 | 181.50 | 3,980,900 | 723,986,150 |
| 25/08/2021 | 178.00 | 180.00 | 177.50 | 179.50 | 1,365,100 | 244,382,400 |
| 24/08/2021 | 180.00 | 180.00 | 178.00 | 178.00 | 1,725,300 | 308,982,000 |
| 23/08/2021 | 177.00 | 178.50 | 176.00 | 178.50 | 1,615,200 | 286,273,100 |
| 20/08/2021 | 175.50 | 177.00 | 174.50 | 175.50 | 1,080,300 | 189,798,550 |
| 19/08/2021 | 175.50 | 176.00 | 174.50 | 175.00 | 974,400 | 170,626,800 |
| 18/08/2021 | 177.50 | 177.50 | 176.00 | 176.00 | 660,200 | 116,688,600 |
| 17/08/2021 | 178.50 | 179.00 | 177.00 | 177.50 | 1,032,000 | 183,343,650 |
| 16/08/2021 | 175.00 | 178.50 | 175.00 | 178.00 | 1,755,300 | 310,403,450 |
| 13/08/2021 | 173.50 | 176.00 | 172.50 | 174.00 | 1,718,600 | 299,613,250 |
| 11/08/2021 | 177.00 | 177.50 | 174.00 | 174.00 | 1,269,400 | 222,761,350 |
| 10/08/2021 | 178.50 | 179.00 | 175.50 | 176.00 | 1,679,100 | 297,395,300 |
| 09/08/2021 | 175.50 | 179.00 | 175.00 | 178.00 | 1,386,500 | 246,297,450 |
| 06/08/2021 | 177.00 | 177.50 | 174.00 | 176.50 | 1,776,600 | 312,797,550 |
| 05/08/2021 | 177.00 | 177.50 | 173.50 | 176.00 | 2,145,400 | 376,628,600 |
| 04/08/2021 | 172.50 | 179.00 | 171.50 | 178.50 | 2,876,900 | 505,123,150 |
| 03/08/2021 | 169.00 | 173.00 | 168.50 | 173.00 | 1,340,500 | 227,969,000 |
| 02/08/2021 | 170.00 | 171.00 | 169.00 | 169.00 | 1,560,500 | 264,482,550 |
Remark : Volume from SET main board.