Investor Relations

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
Chart Type

Historical Price

Filter Dates:


From / /
To / /

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.