Stock Quotes
Updated: Jan 20, 2025 16:35
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 113.50 | Volume: | 355,006 |
| Change: | +2.50 | % Change: | +2.25 |
| Day's Range: | 111.00 - 114.00 | 52 Weeks' Range: | 94.50 - 135.00 |
Historical Price
Historical price from Dec 02, 2024 to Jan 20, 2025
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (20/12/2024 to 06/01/2025) |
119.50 | 120.00 | 113.00 | 113.00 | 5,379,176 | 632,816,250 |
| Previous 4 weeks (20/11/2024 to 19/12/2024) |
115.50 | 126.00 | 114.50 | 119.50 | 13,099,044 | 1,582,618,250 |
| Daily Historical Data | ||||||
| 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 |
| 30/12/2024 | 119.00 | 119.50 | 117.00 | 117.00 | 480,067 | 56,541,450 |
| 27/12/2024 | 118.50 | 119.00 | 118.00 | 119.00 | 426,564 | 50,533,450 |
| 26/12/2024 | 118.50 | 120.00 | 118.00 | 118.50 | 285,585 | 33,867,150 |
| 25/12/2024 | 119.00 | 120.00 | 117.50 | 119.00 | 707,089 | 84,072,750 |
| 24/12/2024 | 119.00 | 119.00 | 117.50 | 118.00 | 390,329 | 46,071,750 |
| 23/12/2024 | 120.00 | 120.00 | 117.00 | 119.50 | 770,556 | 91,028,250 |
| 20/12/2024 | 119.50 | 120.00 | 117.00 | 119.50 | 1,106,295 | 131,350,750 |
| 19/12/2024 | 121.00 | 121.00 | 119.00 | 119.50 | 662,718 | 79,325,750 |
| 18/12/2024 | 122.00 | 122.50 | 119.50 | 119.50 | 801,387 | 96,617,850 |
| 17/12/2024 | 123.50 | 124.50 | 121.50 | 122.00 | 685,424 | 84,272,350 |
| 16/12/2024 | 121.50 | 123.50 | 121.00 | 123.00 | 810,313 | 99,180,350 |
| 13/12/2024 | 123.00 | 124.00 | 121.00 | 121.50 | 564,213 | 69,022,650 |
| 12/12/2024 | 124.50 | 125.50 | 123.50 | 123.50 | 555,384 | 68,875,600 |
| 11/12/2024 | 125.50 | 126.00 | 124.00 | 124.50 | 488,787 | 61,007,100 |
| 09/12/2024 | 124.50 | 125.00 | 124.00 | 125.00 | 513,695 | 64,022,600 |
| 06/12/2024 | 124.00 | 125.50 | 124.00 | 124.50 | 490,728 | 61,123,750 |
| 04/12/2024 | 123.00 | 124.50 | 123.00 | 124.00 | 385,059 | 47,583,750 |
| 03/12/2024 | 122.00 | 125.00 | 121.50 | 124.50 | 1,162,623 | 144,067,400 |
| 02/12/2024 | 119.00 | 121.50 | 118.50 | 121.50 | 594,623 | 71,543,200 |
Remark : Volume from SET main board.