Stock Quotes
Updated: Feb 03, 2023 14:43
SET Symbol: | EGCO | Currency: | THB |
Last Done: | 173.50 | Volume: | 263,758 |
Change: | -1.00 | % Change: | -0.57 |
Day's Range: | 173.50 - 175.00 | 52 Weeks' Range: | 159.50 - 190.00 |
Historical Price
Historical price from Jan 03, 2023 to Feb 02, 2023
Date | Open | High | Low | Close | Volume (Share) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Previous 2 weeks (06/01/2023 to 19/01/2023) |
178.50 | 178.50 | 172.00 | 175.50 | 8,067,286 | 1,416,400,450 |
Previous 4 weeks (07/12/2022 to 05/01/2023) |
169.00 | 178.50 | 167.00 | 178.00 | 17,563,998 | 3,017,305,500 |
Daily Historical Data | ||||||
02/02/2023 | 175.50 | 175.50 | 173.50 | 174.50 | 649,784 | 113,235,500 |
01/02/2023 | 174.00 | 175.50 | 173.50 | 175.50 | 871,070 | 151,964,350 |
31/01/2023 | 175.00 | 175.00 | 173.00 | 174.00 | 1,115,288 | 193,932,300 |
30/01/2023 | 176.50 | 176.50 | 175.00 | 175.00 | 530,480 | 92,956,550 |
27/01/2023 | 175.50 | 176.50 | 175.00 | 176.00 | 362,346 | 63,683,600 |
26/01/2023 | 176.50 | 176.50 | 174.00 | 175.50 | 1,129,851 | 197,593,400 |
25/01/2023 | 175.50 | 176.50 | 175.00 | 176.50 | 613,512 | 107,842,700 |
24/01/2023 | 175.00 | 176.50 | 174.50 | 175.00 | 706,236 | 123,929,350 |
23/01/2023 | 175.50 | 176.50 | 174.00 | 175.00 | 1,298,840 | 227,562,100 |
20/01/2023 | 176.00 | 176.00 | 174.50 | 176.00 | 721,536 | 126,345,150 |
19/01/2023 | 174.00 | 176.00 | 174.00 | 175.50 | 588,684 | 103,055,100 |
18/01/2023 | 175.50 | 176.00 | 174.50 | 174.50 | 606,888 | 106,164,300 |
17/01/2023 | 175.00 | 176.00 | 174.50 | 175.00 | 382,139 | 66,863,500 |
16/01/2023 | 175.50 | 175.50 | 174.50 | 175.00 | 488,401 | 85,451,050 |
13/01/2023 | 175.00 | 175.50 | 172.00 | 174.50 | 1,389,094 | 241,197,900 |
12/01/2023 | 176.50 | 176.50 | 174.50 | 174.50 | 817,129 | 143,018,600 |
11/01/2023 | 176.50 | 177.00 | 176.00 | 176.00 | 614,119 | 108,254,850 |
10/01/2023 | 177.50 | 177.50 | 176.00 | 177.00 | 711,001 | 125,638,800 |
09/01/2023 | 177.00 | 178.00 | 176.00 | 177.50 | 1,386,566 | 245,325,100 |
06/01/2023 | 178.50 | 178.50 | 176.00 | 176.00 | 1,083,265 | 191,431,250 |
05/01/2023 | 176.00 | 178.50 | 176.00 | 178.00 | 3,008,569 | 533,900,350 |
04/01/2023 | 172.00 | 175.00 | 171.50 | 175.00 | 1,503,092 | 261,100,350 |
03/01/2023 | 173.00 | 173.50 | 171.50 | 171.50 | 856,253 | 147,438,450 |
Remark : Volume from SET main board.