Stock Quotes
Updated: Oct 24, 2019 12:29
| SET Symbol: | EGCO | Currency: | THB |
| Last Done: | 392.00 | Volume: | 1,383,300 |
| Change: | +17.00 | % Change: | +4.53 |
| Day's Range: | 374.00 - 396.00 | 52 Weeks' Range: | 226.00 - 377.00 |
Historical Price
Historical price from Sep 02, 2019 to Oct 22, 2019
| Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
|---|---|---|---|---|---|---|
| Summary | ||||||
| Previous 2 weeks (24/09/2019 to 07/10/2019) |
345.00 | 360.00 | 342.00 | 355.00 | 8,719,400 | 3,075,146,400 |
| Previous 4 weeks (27/08/2019 to 23/09/2019) |
332.00 | 375.00 | 322.00 | 345.00 | 27,930,900 | 9,724,490,000 |
| Daily Historical Data | ||||||
| 22/10/2019 | 371.00 | 377.00 | 369.00 | 375.00 | 983,600 | 367,644,000 |
| 21/10/2019 | 366.00 | 371.00 | 365.00 | 368.00 | 355,300 | 130,734,600 |
| 18/10/2019 | 372.00 | 372.00 | 365.00 | 368.00 | 747,000 | 275,589,500 |
| 17/10/2019 | 368.00 | 372.00 | 366.00 | 372.00 | 930,000 | 344,294,200 |
| 16/10/2019 | 359.00 | 371.00 | 359.00 | 369.00 | 1,502,900 | 551,256,600 |
| 15/10/2019 | 361.00 | 362.00 | 357.00 | 360.00 | 462,500 | 166,472,500 |
| 11/10/2019 | 354.00 | 363.00 | 353.00 | 360.00 | 1,172,100 | 419,683,000 |
| 10/10/2019 | 357.00 | 357.00 | 353.00 | 353.00 | 495,300 | 175,273,900 |
| 09/10/2019 | 354.00 | 356.00 | 352.00 | 355.00 | 403,300 | 142,830,200 |
| 08/10/2019 | 358.00 | 358.00 | 352.00 | 354.00 | 481,700 | 170,938,400 |
| 07/10/2019 | 351.00 | 357.00 | 350.00 | 355.00 | 780,100 | 275,879,800 |
| 04/10/2019 | 353.00 | 353.00 | 351.00 | 351.00 | 578,400 | 203,391,600 |
| 03/10/2019 | 350.00 | 355.00 | 350.00 | 352.00 | 463,600 | 163,616,100 |
| 02/10/2019 | 354.00 | 355.00 | 351.00 | 354.00 | 572,900 | 201,974,800 |
| 01/10/2019 | 359.00 | 359.00 | 354.00 | 355.00 | 782,400 | 277,951,600 |
| 30/09/2019 | 353.00 | 360.00 | 353.00 | 359.00 | 1,078,500 | 385,218,500 |
| 27/09/2019 | 356.00 | 356.00 | 353.00 | 354.00 | 1,123,800 | 398,807,000 |
| 26/09/2019 | 349.00 | 357.00 | 347.00 | 356.00 | 1,589,700 | 560,292,700 |
| 25/09/2019 | 348.00 | 350.00 | 345.00 | 348.00 | 622,100 | 216,234,000 |
| 24/09/2019 | 345.00 | 351.00 | 342.00 | 348.00 | 1,127,900 | 391,780,300 |
| 23/09/2019 | 343.00 | 347.00 | 337.00 | 345.00 | 962,100 | 329,445,900 |
| 20/09/2019 | 353.00 | 354.00 | 343.00 | 343.00 | 2,260,000 | 782,266,000 |
| 19/09/2019 | 355.00 | 357.00 | 352.00 | 354.00 | 695,700 | 246,428,700 |
| 18/09/2019 | 354.00 | 357.00 | 351.00 | 355.00 | 1,205,700 | 426,607,300 |
| 17/09/2019 | 353.00 | 356.00 | 351.00 | 355.00 | 943,200 | 333,849,300 |
| 16/09/2019 | 347.00 | 354.00 | 346.00 | 353.00 | 1,029,900 | 360,613,900 |
| 13/09/2019 | 347.00 | 350.00 | 346.00 | 348.00 | 567,000 | 197,312,200 |
| 12/09/2019 | 349.00 | 353.00 | 347.00 | 347.00 | 1,224,700 | 429,335,100 |
| 11/09/2019 | 362.00 | 362.00 | 345.00 | 350.00 | 2,530,700 | 885,533,000 |
| 10/09/2019 | 355.00 | 364.00 | 354.00 | 360.00 | 1,751,700 | 629,122,000 |
| 09/09/2019 | 355.00 | 358.00 | 353.00 | 355.00 | 900,500 | 319,778,500 |
| 06/09/2019 | 359.00 | 366.00 | 356.00 | 356.00 | 1,650,100 | 592,846,100 |
| 05/09/2019 | 357.00 | 362.00 | 353.00 | 359.00 | 1,297,400 | 464,743,600 |
| 04/09/2019 | 344.00 | 375.00 | 344.00 | 357.00 | 3,418,400 | 1,230,971,400 |
| 03/09/2019 | 335.00 | 350.00 | 334.00 | 343.00 | 2,056,900 | 696,953,000 |
| 02/09/2019 | 334.00 | 335.00 | 332.00 | 333.00 | 590,600 | 197,126,000 |
Remark : Volume from SET main board.