Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 121.50
+1.00 (0.83%)
Feb 10, 2026, 4:36 PM ICT
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 117.50 | 117.50 | 115.50 | 116.50 | 116.50 | -1.27% | 1,132,284 |
| Dec 15, 2025 | 115.50 | 118.00 | 114.50 | 118.00 | 118.00 | 2.16% | 1,081,128 |
| Dec 12, 2025 | 113.50 | 116.50 | 113.50 | 115.50 | 115.50 | 2.21% | 1,120,854 |
| Dec 11, 2025 | 113.00 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 442,959 |
| Dec 9, 2025 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | -0.88% | 818,270 |
| Dec 8, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.44% | 972,071 |
| Dec 4, 2025 | 114.00 | 115.50 | 113.00 | 114.00 | 114.00 | - | 881,350 |
| Dec 3, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 736,461 |
| Dec 2, 2025 | 115.00 | 116.50 | 113.50 | 113.50 | 113.50 | -0.87% | 988,375 |
| Dec 1, 2025 | 113.00 | 115.00 | 111.50 | 114.50 | 114.50 | 1.33% | 1,423,241 |
| Nov 28, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | - | 872,708 |
| Nov 27, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2.26% | 517,491 |
| Nov 26, 2025 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.90% | 920,473 |