Electricity Generating PCL (BKK:EGCO)
Thailand flag Thailand · Delayed Price · Currency is THB
123.50
-0.50 (-0.40%)
Oct 29, 2025, 4:35 PM ICT

BKK:EGCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025124.00124.50121.00123.00123.00-0.40%1,248,782
Oct 28, 2025128.50128.50122.00123.50123.50-4.26%3,950,032
Oct 27, 2025130.00131.50129.00129.00129.00-1,536,451
Oct 24, 2025130.00130.00127.50129.00129.00-2,071,211
Oct 22, 2025132.00132.50128.00129.00129.00-2.64%4,472,697
Oct 21, 2025136.00137.00130.50132.50132.50-2.93%3,226,333
Oct 20, 2025139.50139.50135.50136.50136.50-1.09%1,569,486
Oct 17, 2025135.50140.00134.50138.00138.001.10%2,149,375
Oct 16, 2025138.50139.00135.50136.50136.50-0.73%1,556,037
Oct 15, 2025138.50139.00135.50137.50137.500.73%4,450,131
Oct 14, 2025137.50143.00135.00136.50136.50-5,311,287
Oct 10, 2025135.50138.00133.00136.50136.500.74%5,083,323
Oct 9, 2025125.00138.00124.00135.50135.508.84%10,361,503
Oct 8, 2025117.50124.50116.50124.50124.505.96%4,220,900
Oct 7, 2025116.00118.00115.00117.50117.502.62%1,719,393
Oct 6, 2025114.00115.50112.50114.50114.500.44%831,079
Oct 3, 2025115.00115.00114.00114.00114.00-0.87%316,145
Oct 2, 2025115.00115.50114.00115.00115.000.88%415,670
Oct 1, 2025113.50114.50113.50114.00114.00-0.44%314,676
Sep 30, 2025114.50115.00113.50114.50114.50-588,292
Sep 29, 2025116.50116.50113.50114.50114.50-0.87%1,012,857
Sep 26, 2025116.50116.50115.00115.50115.50-0.86%233,656
Sep 25, 2025116.50116.50115.50116.50116.500.43%235,889
Sep 24, 2025115.00117.00115.00116.00116.000.87%426,539
Sep 23, 2025117.00117.00115.00115.00115.00-1.71%416,906
Sep 22, 2025116.00117.00116.00117.00117.000.43%454,963
Sep 19, 2025115.50116.50115.00116.50116.500.87%615,434
Sep 18, 2025116.00117.00115.50115.50115.50-1.28%357,138
Sep 17, 2025117.00117.50116.00117.00117.00-849,317
Sep 16, 2025116.00118.00115.50117.00117.000.43%1,230,741
Sep 15, 2025116.00116.50115.00116.50116.500.87%321,422
Sep 12, 2025116.50116.50115.50115.50115.50-0.43%593,468
Sep 11, 2025114.00117.50114.00116.00116.001.75%1,599,578
Sep 10, 2025113.00114.00112.00114.00114.000.88%379,660
Sep 9, 2025111.50113.00111.50113.00113.001.35%1,117,786
Sep 8, 2025113.00113.00111.50111.50111.50-1.33%795,122
Sep 5, 2025113.00114.00112.50113.00113.00-3.42%1,416,000
Sep 4, 2025118.50118.50116.50117.00113.75-1.27%1,957,416
Sep 3, 2025117.50118.50117.50118.50115.210.85%1,230,702
Sep 2, 2025117.00118.00116.50117.50114.240.86%825,721
Sep 1, 2025117.00117.50116.00116.50113.26-1.27%885,270
Aug 29, 2025117.00118.00116.00118.00114.720.85%1,550,944
Aug 28, 2025114.50117.00114.50117.00113.751.74%675,332
Aug 27, 2025116.00116.00114.50115.00111.81-719,713
Aug 26, 2025116.50117.00114.50115.00111.81-1.29%1,121,066
Aug 25, 2025117.00118.00116.00116.50113.260.43%1,015,415
Aug 22, 2025115.50116.50115.00116.00112.780.87%688,387
Aug 21, 2025115.50116.00114.50115.00111.81-0.43%707,149
Aug 20, 2025114.00115.50114.00115.50112.291.32%474,685
Aug 19, 2025114.00115.00114.00114.00110.83-0.44%445,389