Investor Relations

Stock Quotes

Updated: Sep 25, 2017 16:37

SET Symbol: EGCO Currency: THB
Last Done: 230.00 Volume: 395,900
Change: +3.00 % Change: +1.32
Day's Range: 226.00 - 230.00 52 Weeks' Range: 188.00 - 238.00
Chart Type

Historical Price

Filter Dates:


From / /
To / /

Historical price from Aug 01, 2017 to Sep 25, 2017

Date Open High Low Close Volume (Share) Value (Baht)
Summary
Previous 2 weeks
(29/08/2017 to 11/09/2017)
228.00 238.00 228.00 228.00 6,501,700 1,506,878,600
Previous 4 weeks
(31/07/2017 to 28/08/2017)
221.00 233.00 217.00 227.00 11,452,300 2,570,305,900
Daily Historical Data
25/09/2017 228.00 230.00 226.00 230.00 395,900 90,544,500
22/09/2017 227.00 229.00 227.00 227.00 418,900 95,386,300
21/09/2017 229.00 230.00 228.00 228.00 359,800 82,287,000
20/09/2017 231.00 232.00 228.00 230.00 393,500 90,347,700
19/09/2017 234.00 234.00 230.00 231.00 532,600 123,453,400
18/09/2017 234.00 237.00 234.00 234.00 490,300 115,246,600
15/09/2017 233.00 237.00 232.00 237.00 863,900 203,657,100
14/09/2017 230.00 233.00 228.00 233.00 561,000 129,332,700
13/09/2017 228.00 231.00 227.00 229.00 983,700 225,347,600
12/09/2017 228.00 228.00 226.00 228.00 846,900 192,480,400
11/09/2017 230.00 232.00 228.00 228.00 634,200 145,474,300
08/09/2017 234.00 236.00 233.00 233.00 771,100 181,015,600
07/09/2017 230.00 236.00 229.00 232.00 829,200 193,036,400
06/09/2017 229.00 231.00 228.00 229.00 472,200 108,412,300
05/09/2017 229.00 231.00 228.00 229.00 357,800 82,279,200
04/09/2017 230.00 230.00 228.00 229.00 478,100 109,246,400
01/09/2017 231.00 232.00 229.00 231.00 438,400 101,201,500
31/08/2017 233.00 235.00 233.00 234.00 376,400 88,132,300
30/08/2017 232.00 235.00 231.00 234.00 593,900 138,576,300
29/08/2017 228.00 238.00 228.00 233.00 1,550,400 359,504,300
28/08/2017 226.00 230.00 225.00 227.00 916,800 208,602,600
25/08/2017 225.00 229.00 225.00 226.00 815,600 184,833,200
24/08/2017 227.00 228.00 225.00 225.00 535,600 121,226,500
23/08/2017 229.00 229.00 227.00 227.00 123,800 28,175,900
22/08/2017 228.00 230.00 228.00 228.00 124,300 28,429,100
21/08/2017 228.00 230.00 228.00 229.00 330,800 75,781,800
18/08/2017 229.00 230.00 227.00 228.00 426,500 97,297,200
17/08/2017 229.00 233.00 229.00 229.00 479,600 110,641,400
16/08/2017 228.00 229.00 227.00 229.00 238,400 54,482,000
15/08/2017 225.00 229.00 225.00 228.00 516,000 117,177,700
11/08/2017 223.00 227.00 222.00 225.00 525,000 117,951,700
10/08/2017 224.00 231.00 224.00 225.00 1,323,700 300,587,200
09/08/2017 223.00 224.00 220.00 223.00 346,400 76,968,700
08/08/2017 222.00 224.00 222.00 224.00 456,200 101,815,700
07/08/2017 219.00 223.00 219.00 222.00 1,130,800 251,047,700
04/08/2017 220.00 221.00 218.00 220.00 182,300 40,032,200
03/08/2017 224.00 224.00 218.00 220.00 996,500 219,649,400
02/08/2017 220.00 227.00 217.00 225.00 747,300 164,856,900
01/08/2017 218.00 221.00 217.00 219.00 543,900 119,124,200

Remark : Volume from SET main board.