Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 119.00
-4.50 (-3.64%)
Mar 2, 2026, 4:35 PM ICT
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 1,185,832 |
| Feb 26, 2026 | 124.50 | 124.50 | 123.00 | 124.00 | 124.00 | -0.80% | 826,149 |
| Feb 25, 2026 | 127.00 | 127.50 | 124.50 | 125.00 | 125.00 | -0.79% | 1,287,785 |
| Feb 24, 2026 | 123.00 | 126.50 | 122.00 | 126.00 | 126.00 | 2.44% | 951,615 |
| Feb 23, 2026 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | -0.40% | 1,473,231 |
| Feb 20, 2026 | 124.00 | 125.00 | 122.50 | 123.50 | 123.50 | -1.59% | 1,406,511 |
| Feb 19, 2026 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | 1.62% | 2,016,932 |
| Feb 18, 2026 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | - | 917,336 |
| Feb 17, 2026 | 123.00 | 123.50 | 121.00 | 123.50 | 123.50 | 0.41% | 1,327,176 |
| Feb 16, 2026 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | - | 680,807 |
| Feb 13, 2026 | 123.00 | 125.50 | 122.00 | 123.00 | 123.00 | 0.41% | 1,863,490 |
| Feb 12, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 1.66% | 1,865,661 |
| Feb 11, 2026 | 122.50 | 124.00 | 120.50 | 120.50 | 120.50 | -0.82% | 1,928,565 |
| Feb 10, 2026 | 120.50 | 121.50 | 119.00 | 121.50 | 121.50 | 0.83% | 1,293,156 |
| Feb 9, 2026 | 120.00 | 120.50 | 119.00 | 120.50 | 120.50 | 1.69% | 1,833,524 |
| Feb 6, 2026 | 118.50 | 118.50 | 117.50 | 118.50 | 118.50 | -0.42% | 767,940 |
| Feb 5, 2026 | 118.00 | 119.50 | 117.50 | 119.00 | 119.00 | 0.85% | 541,194 |
| Feb 4, 2026 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | 0.43% | 459,450 |
| Feb 3, 2026 | 116.50 | 119.50 | 116.50 | 117.50 | 117.50 | 0.86% | 1,606,482 |
| Feb 2, 2026 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | -0.85% | 1,380,577 |
| Jan 30, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | - | 591,159 |
| Jan 29, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | -0.42% | 759,621 |
| Jan 28, 2026 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | - | 1,127,455 |
| Jan 27, 2026 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 0.43% | 1,057,401 |
| Jan 26, 2026 | 116.50 | 117.50 | 115.50 | 117.50 | 117.50 | 0.43% | 895,318 |
| Jan 23, 2026 | 119.00 | 120.00 | 116.50 | 117.00 | 117.00 | -1.27% | 1,012,926 |
| Jan 22, 2026 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | -1.25% | 1,651,609 |
| Jan 21, 2026 | 117.00 | 120.50 | 116.50 | 120.00 | 120.00 | 3.00% | 2,822,218 |
| Jan 20, 2026 | 115.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 1,094,303 |
| Jan 19, 2026 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | - | 848,857 |
| Jan 16, 2026 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 0.87% | 912,041 |
| Jan 15, 2026 | 112.00 | 114.50 | 111.50 | 114.50 | 114.50 | 2.69% | 966,402 |
| Jan 14, 2026 | 110.50 | 112.50 | 110.50 | 111.50 | 111.50 | 0.45% | 386,437 |
| Jan 13, 2026 | 113.50 | 113.50 | 110.50 | 111.00 | 111.00 | -1.33% | 1,317,987 |
| Jan 12, 2026 | 113.50 | 114.00 | 112.00 | 112.50 | 112.50 | -0.88% | 952,250 |
| Jan 9, 2026 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -0.87% | 957,946 |
| Jan 8, 2026 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | -2.97% | 1,358,358 |
| Jan 7, 2026 | 115.50 | 118.00 | 115.00 | 118.00 | 118.00 | 3.51% | 2,820,299 |
| Jan 6, 2026 | 115.00 | 116.00 | 113.50 | 114.00 | 114.00 | -0.44% | 723,639 |
| Jan 5, 2026 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 0.44% | 738,924 |
| Dec 30, 2025 | 113.00 | 114.50 | 111.50 | 114.00 | 114.00 | 1.33% | 1,163,625 |
| Dec 29, 2025 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 1,509,852 |
| Dec 26, 2025 | 114.00 | 114.50 | 113.00 | 113.00 | 113.00 | -0.88% | 570,697 |
| Dec 25, 2025 | 114.50 | 117.00 | 114.00 | 114.00 | 114.00 | -0.44% | 1,087,186 |
| Dec 24, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | -0.43% | 856,583 |
| Dec 23, 2025 | 113.00 | 115.50 | 112.50 | 115.00 | 115.00 | 1.77% | 1,034,319 |
| Dec 22, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 1.35% | 910,438 |
| Dec 19, 2025 | 114.00 | 114.00 | 110.50 | 111.50 | 111.50 | -2.19% | 1,911,900 |
| Dec 18, 2025 | 117.50 | 117.50 | 113.00 | 114.00 | 114.00 | -1.72% | 1,550,127 |
| Dec 17, 2025 | 116.00 | 117.50 | 115.00 | 116.00 | 116.00 | -0.43% | 1,237,390 |