Investor Relations

Stock Quotes

Updated: Feb 23, 2024 16:37

SET Symbol: EGCO Currency: THB
Last Done: 131.00 Volume: 616,958
Change: -1.00 % Change: -0.76
Day's Range: 130.00 - 132.00 52 Weeks' Range: 114.50 - 171.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Jan 02, 2024 to Feb 23, 2024

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/01/2024 to 09/02/2024)
132.50 135.00 131.00 131.50 8,903,314 1,185,086,900
Previous 4 weeks
(28/12/2023 to 26/01/2024)
128.00 133.00 127.00 131.50 21,665,692 2,798,135,850
Daily Historical Data
23/02/2024 131.50 132.00 130.00 131.00 616,958 80,754,250
22/02/2024 132.00 132.00 130.50 132.00 388,059 50,966,550
21/02/2024 130.00 132.00 129.50 131.50 806,542 105,694,250
20/02/2024 128.50 131.00 128.50 130.00 573,341 74,597,200
19/02/2024 129.00 129.50 128.50 128.50 534,828 68,810,150
16/02/2024 130.50 130.50 128.50 129.50 741,563 95,859,250
15/02/2024 129.00 130.00 128.50 129.50 666,748 86,258,550
14/02/2024 129.00 129.50 128.00 128.50 1,079,349 138,727,150
13/02/2024 131.50 131.50 129.50 129.50 450,688 58,609,950
12/02/2024 132.00 133.00 129.50 130.00 805,429 105,176,800
09/02/2024 132.00 132.00 131.00 131.50 225,789 29,698,350
08/02/2024 133.50 134.00 131.50 132.00 703,803 93,202,850
07/02/2024 134.00 134.50 132.50 133.00 689,197 91,890,100
06/02/2024 133.50 134.50 133.00 133.50 1,333,508 178,496,900
05/02/2024 132.50 135.00 132.50 133.50 1,287,002 172,288,850
02/02/2024 132.00 134.00 132.00 133.50 586,982 78,387,700
01/02/2024 131.50 133.00 131.00 131.50 637,609 84,061,450
31/01/2024 133.00 133.00 131.00 131.50 1,306,446 172,165,150
30/01/2024 133.00 135.00 132.50 133.50 1,532,610 205,413,350
29/01/2024 132.50 133.00 132.00 132.50 600,368 79,482,200
26/01/2024 131.50 133.00 131.00 131.50 590,320 77,884,500
25/01/2024 131.00 133.00 131.00 132.00 764,083 100,811,450
24/01/2024 128.00 132.50 128.00 132.50 2,561,555 334,855,000
23/01/2024 129.50 129.50 127.00 128.00 710,882 91,252,600
22/01/2024 130.50 130.50 128.00 129.00 915,069 118,015,250
19/01/2024 129.00 130.00 129.00 130.00 742,865 80,713,750
18/01/2024 128.00 131.00 127.00 129.00 1,504,875 195,137,700
17/01/2024 129.00 130.50 127.50 128.00 1,631,887 209,475,050
16/01/2024 133.00 133.00 129.50 129.50 1,131,173 147,588,150
15/01/2024 131.00 133.00 130.50 132.50 1,543,808 204,494,050
12/01/2024 130.50 132.00 129.50 130.50 1,025,587 133,873,150
11/01/2024 129.50 131.00 129.00 130.00 1,003,588 130,486,800
10/01/2024 128.00 130.00 127.50 129.00 1,740,369 223,835,350
09/01/2024 130.00 130.50 127.50 128.50 1,133,812 146,197,500
08/01/2024 130.50 130.50 127.50 129.00 994,153 127,628,300
05/01/2024 132.00 132.00 130.00 130.50 816,911 106,860,550
04/01/2024 130.00 131.00 129.00 131.00 682,675 88,861,200
03/01/2024 129.00 131.00 128.50 130.50 781,239 101,491,650
02/01/2024 128.00 130.50 127.50 129.50 745,634 96,267,950

Remark : Volume from SET main board.