Stock Quotes
Updated: Jul 14, 2020 16:39
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 248.00 | Volume: | 1,247,000 |
| Change: | +1.00 | % Change: | +0.40 |
| Day's Range: | 244.00 - 250.00 | 52 Weeks' Range: | 161.00 - 396.00 |
Historical Price
Historical price from Jun 01, 2020 to Jul 14, 2020
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (16/06/2020 to 29/06/2020) |
264.00 | 265.00 | 244.00 | 250.00 | 10,321,100 | 2,633,338,800 |
| Previous 4 weeks (18/05/2020 to 15/06/2020) |
259.00 | 283.00 | 251.00 | 260.00 | 36,242,500 | 9,716,082,700 |
| Daily Historical Data | ||||||
| 14/07/2020 | 247.00 | 250.00 | 244.00 | 248.00 | 1,247,000 | 307,191,500 |
| 13/07/2020 | 253.00 | 255.00 | 246.00 | 247.00 | 1,197,200 | 299,093,200 |
| 10/07/2020 | 256.00 | 257.00 | 251.00 | 253.00 | 699,900 | 177,225,800 |
| 09/07/2020 | 257.00 | 259.00 | 256.00 | 256.00 | 814,600 | 209,418,500 |
| 08/07/2020 | 260.00 | 261.00 | 254.00 | 254.00 | 1,344,200 | 346,370,700 |
| 07/07/2020 | 263.00 | 269.00 | 259.00 | 261.00 | 1,884,800 | 499,025,300 |
| 03/07/2020 | 256.00 | 262.00 | 255.00 | 261.00 | 1,210,800 | 314,118,900 |
| 02/07/2020 | 251.00 | 257.00 | 251.00 | 255.00 | 1,302,800 | 330,679,000 |
| 01/07/2020 | 247.00 | 251.00 | 245.00 | 248.00 | 1,213,400 | 300,508,800 |
| 30/06/2020 | 255.00 | 255.00 | 247.00 | 247.00 | 1,398,800 | 348,217,000 |
| 29/06/2020 | 251.00 | 253.00 | 248.00 | 250.00 | 859,400 | 215,432,300 |
| 26/06/2020 | 247.00 | 254.00 | 247.00 | 254.00 | 1,564,400 | 393,350,300 |
| 25/06/2020 | 250.00 | 251.00 | 244.00 | 246.00 | 1,538,200 | 378,660,600 |
| 24/06/2020 | 256.00 | 256.00 | 251.00 | 251.00 | 859,600 | 217,521,500 |
| 23/06/2020 | 259.00 | 259.00 | 254.00 | 254.00 | 1,218,400 | 311,560,200 |
| 22/06/2020 | 258.00 | 261.00 | 258.00 | 258.00 | 598,900 | 154,990,700 |
| 19/06/2020 | 261.00 | 262.00 | 258.00 | 258.00 | 1,179,000 | 305,263,300 |
| 18/06/2020 | 260.00 | 265.00 | 260.00 | 261.00 | 1,001,900 | 262,287,800 |
| 17/06/2020 | 262.00 | 264.00 | 260.00 | 262.00 | 639,000 | 167,468,500 |
| 16/06/2020 | 264.00 | 265.00 | 261.00 | 262.00 | 862,300 | 226,803,600 |
| 15/06/2020 | 262.00 | 264.00 | 258.00 | 260.00 | 1,819,600 | 473,418,200 |
| 12/06/2020 | 262.00 | 265.00 | 261.00 | 265.00 | 1,232,300 | 324,385,400 |
| 11/06/2020 | 275.00 | 277.00 | 267.00 | 268.00 | 1,615,300 | 438,045,000 |
| 10/06/2020 | 273.00 | 275.00 | 271.00 | 272.00 | 1,097,600 | 299,387,500 |
| 09/06/2020 | 280.00 | 282.00 | 272.00 | 272.00 | 1,758,900 | 485,787,700 |
| 08/06/2020 | 277.00 | 283.00 | 276.00 | 280.00 | 2,247,200 | 628,575,100 |
| 05/06/2020 | 272.00 | 277.00 | 271.00 | 275.00 | 2,219,200 | 607,967,100 |
| 04/06/2020 | 281.00 | 281.00 | 272.00 | 272.00 | 2,564,100 | 705,446,300 |
| 02/06/2020 | 272.00 | 279.00 | 272.00 | 276.00 | 1,455,600 | 401,447,800 |
| 01/06/2020 | 275.00 | 277.00 | 270.00 | 270.00 | 1,233,200 | 336,390,400 |
Remark : Volume from SET main board.