Investor Relations

Stock Quotes

Updated: Jan 15, 2021 16:38

SET Symbol: EGCO Currency: THB
Last Done: 191.00 Volume: 4,566,600
Change: -4.00 % Change: -2.05
Day's Range: 190.00 - 196.00 52 Weeks' Range: 161.00 - 347.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Dec 01, 2020 to Jan 15, 2021

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(17/12/2020 to 30/12/2020)
210.00 213.00 188.50 192.50 31,614,200 6,233,181,350
Previous 4 weeks
(16/11/2020 to 16/12/2020)
195.50 226.00 186.00 210.00 81,104,100 16,783,805,650
Daily Historical Data
15/01/2021 195.00 196.00 190.00 191.00 4,566,600 877,399,900
14/01/2021 197.50 197.50 194.50 195.00 1,811,700 354,459,550
13/01/2021 197.50 198.00 194.50 196.00 3,314,800 651,248,150
12/01/2021 197.50 200.00 194.50 196.00 3,875,800 763,205,150
11/01/2021 198.50 201.00 196.00 196.00 2,403,200 475,151,900
08/01/2021 202.00 204.00 197.00 198.00 4,092,400 817,729,700
07/01/2021 206.00 206.00 199.50 200.00 4,057,600 816,786,150
06/01/2021 199.00 213.00 197.50 201.00 10,431,600 2,141,280,750
05/01/2021 191.50 197.00 191.50 196.00 5,094,000 992,372,150
04/01/2021 190.00 193.50 189.50 192.00 3,300,100 631,134,900
30/12/2020 196.50 198.00 192.50 192.50 2,040,200 395,670,100
29/12/2020 194.00 197.50 194.00 195.50 2,308,300 450,814,000
28/12/2020 194.50 202.00 191.50 193.50 7,130,400 1,400,898,400
25/12/2020 197.00 199.00 194.00 194.00 2,366,400 463,929,650
24/12/2020 192.50 197.50 191.00 196.00 1,883,900 366,757,700
23/12/2020 195.50 197.00 192.00 192.00 2,320,900 449,854,550
22/12/2020 190.50 196.00 188.50 196.00 2,809,700 541,135,300
21/12/2020 197.00 200.00 190.00 190.00 5,890,200 1,151,748,150
18/12/2020 210.00 211.00 204.00 206.00 3,037,700 627,204,500
17/12/2020 210.00 213.00 209.00 210.00 1,826,500 385,169,000
16/12/2020 209.00 212.00 208.00 210.00 1,889,900 397,240,700
15/12/2020 208.00 210.00 206.00 208.00 1,868,500 388,407,400
14/12/2020 214.00 215.00 208.00 209.00 2,504,900 527,118,900
09/12/2020 218.00 218.00 212.00 212.00 2,689,700 577,217,000
08/12/2020 213.00 217.00 211.00 215.00 3,456,300 741,872,900
04/12/2020 210.00 215.00 210.00 212.00 2,888,900 615,712,600
03/12/2020 210.00 213.00 208.00 210.00 2,513,200 528,208,600
02/12/2020 209.00 213.00 206.00 209.00 3,995,700 838,382,400
01/12/2020 218.00 221.00 210.00 212.00 5,211,300 1,118,764,000

Remark : Volume from SET main board.