Investor Relations

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
Chart Type

Historical Price

Filter Dates:


From / /
To / /

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.