Stock Quotes
Updated: Jul 15, 2024 16:35
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 106.00 | Volume: | 460,107 |
| Change: | -0.50 | % Change: | -0.47 |
| Day's Range: | 104.50 - 106.50 | 52 Weeks' Range: | 97.00 - 140.00 |
Historical Price
Historical price from Jun 04, 2024 to Jul 15, 2024
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (18/06/2024 to 01/07/2024) |
99.50 | 105.50 | 97.00 | 102.00 | 11,707,748 | 1,189,645,875 |
| Previous 4 weeks (17/05/2024 to 17/06/2024) |
110.50 | 111.00 | 99.25 | 99.50 | 27,201,577 | 2,851,916,300 |
| Daily Historical Data | ||||||
| 15/07/2024 | 106.50 | 106.50 | 104.50 | 106.00 | 460,107 | 48,490,300 |
| 12/07/2024 | 106.00 | 107.50 | 106.00 | 106.50 | 695,888 | 74,189,100 |
| 11/07/2024 | 104.50 | 106.00 | 104.50 | 105.50 | 503,684 | 52,998,600 |
| 10/07/2024 | 104.00 | 105.50 | 104.00 | 104.00 | 578,922 | 60,555,250 |
| 09/07/2024 | 105.00 | 106.00 | 104.00 | 104.00 | 360,715 | 37,815,200 |
| 08/07/2024 | 103.50 | 105.50 | 103.50 | 105.50 | 734,160 | 77,019,950 |
| 05/07/2024 | 102.50 | 104.00 | 101.50 | 103.00 | 583,289 | 60,043,650 |
| 04/07/2024 | 103.00 | 103.50 | 102.00 | 102.00 | 773,654 | 79,497,800 |
| 03/07/2024 | 102.50 | 102.50 | 101.50 | 102.50 | 208,327 | 21,204,500 |
| 02/07/2024 | 101.50 | 102.50 | 100.00 | 101.50 | 910,074 | 92,190,950 |
| 01/07/2024 | 104.00 | 104.00 | 101.50 | 102.00 | 691,357 | 70,858,600 |
| 28/06/2024 | 104.00 | 104.00 | 101.50 | 103.50 | 1,842,382 | 189,404,700 |
| 27/06/2024 | 104.50 | 104.50 | 102.50 | 103.50 | 706,150 | 72,872,750 |
| 26/06/2024 | 104.00 | 105.00 | 103.50 | 104.50 | 519,920 | 54,184,900 |
| 25/06/2024 | 105.00 | 105.50 | 104.00 | 104.00 | 505,038 | 52,693,400 |
| 24/06/2024 | 104.50 | 105.00 | 103.00 | 105.00 | 597,851 | 62,175,950 |
| 21/06/2024 | 98.50 | 105.00 | 98.50 | 105.00 | 2,960,574 | 304,783,625 |
| 20/06/2024 | 99.75 | 99.75 | 98.00 | 98.50 | 1,217,603 | 120,102,700 |
| 19/06/2024 | 99.75 | 100.00 | 97.00 | 99.50 | 2,161,170 | 212,105,875 |
| 18/06/2024 | 99.50 | 100.50 | 99.50 | 99.50 | 505,703 | 50,463,375 |
| 17/06/2024 | 101.50 | 101.50 | 99.25 | 99.50 | 1,656,336 | 165,331,700 |
| 14/06/2024 | 102.50 | 102.50 | 101.00 | 101.50 | 816,416 | 83,038,900 |
| 13/06/2024 | 103.50 | 104.00 | 102.50 | 103.00 | 833,736 | 85,918,300 |
| 12/06/2024 | 102.50 | 103.50 | 101.00 | 103.00 | 1,049,555 | 107,206,350 |
| 11/06/2024 | 100.50 | 103.50 | 100.50 | 103.50 | 1,353,636 | 138,809,350 |
| 10/06/2024 | 102.50 | 103.00 | 100.50 | 101.00 | 1,166,266 | 118,201,950 |
| 07/06/2024 | 101.50 | 103.50 | 101.50 | 102.50 | 1,208,245 | 123,792,650 |
| 06/06/2024 | 104.00 | 104.00 | 101.00 | 101.50 | 1,314,087 | 133,788,450 |
| 05/06/2024 | 103.00 | 104.00 | 102.50 | 102.50 | 1,303,627 | 134,284,500 |
| 04/06/2024 | 105.00 | 106.00 | 102.50 | 102.50 | 1,968,782 | 204,309,200 |
Remark : Volume from SET main board.