Stock Quotes
Updated: Feb 21, 2025 16:38
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 101.00 | Volume: | 806,291 |
| Change: | +0.50 | % Change: | +0.50 |
| Day's Range: | 99.75 - 102.00 | 52 Weeks' Range: | 94.50 - 132.00 |
Historical Price
Historical price from Jan 02, 2025 to Feb 21, 2025
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/01/2025 to 06/02/2025) |
113.50 | 115.00 | 98.50 | 98.75 | 5,057,222 | 406,650,563 |
| Previous 4 weeks (25/12/2024 to 23/01/2025) |
119.00 | 120.00 | 108.50 | 113.50 | 9,123,680 | 1,037,805,050 |
| Daily Historical Data | ||||||
| 21/02/2025 | 100.50 | 102.00 | 99.75 | 101.00 | 806,291 | 80,986,600 |
| 20/02/2025 | 100.50 | 103.50 | 100.50 | 100.50 | 489,095 | 49,645,000 |
| 19/02/2025 | 103.00 | 106.00 | 102.50 | 103.00 | 602,257 | 62,522,600 |
| 18/02/2025 | 102.00 | 104.50 | 101.00 | 103.50 | 740,146 | 76,214,700 |
| 17/02/2025 | 103.00 | 103.00 | 99.75 | 101.50 | 670,378 | 67,820,600 |
| 14/02/2025 | 98.75 | 101.50 | 98.75 | 100.50 | 933,789 | 93,237,845 |
| 13/02/2025 | 99.75 | 101.00 | 98.75 | 98.75 | 522,416 | 12,745,508 |
| 11/02/2025 | 98.50 | 101.00 | 98.25 | 99.50 | 868,321 | 86,538,523 |
| 10/02/2025 | 101.00 | 101.50 | 99.25 | 100.00 | 640,313 | 64,109,355 |
| 07/02/2025 | 99.25 | 102.00 | 97.75 | 101.50 | 1,078,811 | 107,166,120 |
| 06/02/2025 | 103.50 | 103.50 | 98.50 | 98.75 | 1,333,181 | 134,460 |
| 05/02/2025 | 104.00 | 104.50 | 102.50 | 103.50 | 478,432 | 49,464,421 |
| 04/02/2025 | 108.00 | 108.50 | 103.50 | 104.00 | 859,673 | 90,782,950 |
| 03/02/2025 | 108.50 | 109.00 | 107.00 | 107.50 | 737,170 | 79,571,582 |
| 31/01/2025 | 114.50 | 114.50 | 111.00 | 111.50 | 434,272 | 48,690,400 |
| 30/01/2025 | 112.50 | 114.00 | 112.50 | 114.00 | 180,390 | 20,423,350 |
| 29/01/2025 | 113.50 | 114.00 | 112.50 | 113.00 | 210,339 | 23,744,800 |
| 28/01/2025 | 114.00 | 115.00 | 112.50 | 114.00 | 322,445 | 36,645,050 |
| 27/01/2025 | 114.50 | 115.00 | 113.50 | 114.00 | 170,373 | 19,431,500 |
| 24/01/2025 | 113.50 | 115.00 | 113.00 | 115.00 | 330,947 | 37,762,050 |
| 23/01/2025 | 115.00 | 115.00 | 112.50 | 113.50 | 304,552 | 34,578,600 |
| 22/01/2025 | 114.50 | 115.00 | 113.50 | 115.00 | 213,010 | 24,366,450 |
| 21/01/2025 | 113.50 | 114.50 | 113.00 | 114.50 | 328,545 | 37,468,850 |
| 20/01/2025 | 112.00 | 114.00 | 111.00 | 113.50 | 355,006 | 39,968,900 |
| 17/01/2025 | 111.00 | 112.00 | 109.50 | 111.00 | 451,321 | 49,908,000 |
| 16/01/2025 | 110.50 | 112.00 | 109.50 | 111.00 | 520,087 | 57,562,850 |
| 15/01/2025 | 108.50 | 110.50 | 108.50 | 110.00 | 493,030 | 53,926,000 |
| 14/01/2025 | 110.00 | 113.00 | 108.50 | 109.00 | 950,271 | 104,202,200 |
| 13/01/2025 | 112.50 | 112.50 | 110.50 | 111.00 | 746,152 | 83,130,850 |
| 10/01/2025 | 113.00 | 115.00 | 112.00 | 113.50 | 552,822 | 62,689,950 |
| 09/01/2025 | 116.00 | 116.00 | 113.00 | 113.00 | 381,484 | 43,534,850 |
| 08/01/2025 | 116.00 | 116.00 | 114.50 | 115.50 | 289,802 | 33,415,650 |
| 07/01/2025 | 113.00 | 116.00 | 113.00 | 114.50 | 425,602 | 48,686,400 |
| 06/01/2025 | 116.00 | 116.00 | 113.00 | 113.00 | 336,907 | 38,312,400 |
| 03/01/2025 | 115.00 | 116.00 | 115.00 | 115.00 | 454,717 | 52,415,650 |
| 02/01/2025 | 117.00 | 117.00 | 115.00 | 115.00 | 421,067 | 48,622,650 |
Remark : Volume from SET main board.