Investor Relations

Stock Quotes

Updated: Feb 19, 2020 16:40

SET Symbol: EGCO Currency: THB
Last Done: 297.00 Volume: 1,039,900
Change: -1.00 % Change: -0.34
Day's Range: 294.00 - 299.00 52 Weeks' Range: 263.00 - 396.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Jan 02, 2020 to Feb 19, 2020

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(22/01/2020 to 04/02/2020)
344.00 345.00 303.00 307.00 12,436,200 3,955,748,700
Previous 4 weeks
(23/12/2019 to 21/01/2020)
315.00 350.00 314.00 340.00 25,885,200 8,649,597,300
Daily Historical Data
19/02/2020 298.00 299.00 294.00 297.00 1,039,900 307,782,400
18/02/2020 298.00 299.00 295.00 298.00 637,900 189,583,300
17/02/2020 297.00 302.00 297.00 300.00 872,400 261,210,600
14/02/2020 306.00 308.00 295.00 298.00 2,326,200 694,696,900
13/02/2020 308.00 309.00 303.00 305.00 793,400 241,901,000
12/02/2020 307.00 311.00 306.00 310.00 817,300 252,597,400
11/02/2020 307.00 312.00 305.00 307.00 926,800 286,017,200
07/02/2020 303.00 306.00 299.00 305.00 1,396,800 423,391,300
06/02/2020 310.00 311.00 302.00 304.00 1,880,600 574,808,000
05/02/2020 309.00 314.00 309.00 312.00 1,192,300 371,199,400
04/02/2020 304.00 309.00 304.00 307.00 833,900 255,811,900
03/02/2020 303.00 308.00 303.00 304.00 1,329,100 405,397,400
31/01/2020 317.00 317.00 303.00 304.00 3,382,500 1,038,864,100
30/01/2020 318.00 325.00 315.00 317.00 694,600 220,850,400
29/01/2020 320.00 322.00 317.00 320.00 956,600 305,511,200
28/01/2020 324.00 327.00 317.00 319.00 1,151,700 371,467,800
27/01/2020 328.00 329.00 322.00 324.00 930,400 301,806,800
24/01/2020 332.00 334.00 328.00 330.00 446,800 147,777,800
23/01/2020 338.00 338.00 328.00 332.00 1,673,200 555,728,500
22/01/2020 344.00 345.00 337.00 338.00 1,037,400 352,532,800
21/01/2020 344.00 347.00 338.00 340.00 1,371,300 469,798,200
20/01/2020 337.00 345.00 337.00 344.00 1,314,100 450,657,700
17/01/2020 339.00 339.00 334.00 336.00 817,600 274,852,900
16/01/2020 342.00 343.00 335.00 339.00 1,548,800 524,151,900
15/01/2020 348.00 350.00 339.00 342.00 1,779,400 611,376,800
14/01/2020 344.00 350.00 343.00 349.00 2,457,000 854,733,300
13/01/2020 336.00 347.00 336.00 343.00 2,800,600 959,250,000
10/01/2020 330.00 334.00 327.00 333.00 1,276,400 423,032,900
09/01/2020 332.00 332.00 327.00 329.00 755,300 248,664,100
08/01/2020 325.00 329.00 322.00 327.00 887,100 289,219,400
07/01/2020 327.00 329.00 324.00 327.00 576,100 187,687,100
06/01/2020 323.00 329.00 321.00 326.00 602,200 196,323,200
03/01/2020 329.00 331.00 325.00 328.00 1,159,200 380,067,200
02/01/2020 330.00 334.00 327.00 331.00 1,039,900 343,868,300

Remark : Volume from SET main board.