Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 109.00
-1.50 (-1.36%)
Aug 1, 2025, 4:29 PM ICT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | -0.90% | 584,469 |
| Jul 30, 2025 | 112.00 | 113.50 | 111.00 | 111.50 | 111.50 | -0.89% | 800,010 |
| Jul 29, 2025 | 110.50 | 113.50 | 109.50 | 112.50 | 112.50 | 1.81% | 886,561 |
| Jul 25, 2025 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | -1.34% | 506,278 |
| Jul 24, 2025 | 109.00 | 113.00 | 109.00 | 112.00 | 112.00 | 0.90% | 1,219,053 |
| Jul 23, 2025 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 4.23% | 1,296,039 |
| Jul 22, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | -1.39% | 585,943 |
| Jul 21, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.37% | 398,111 |
| Jul 18, 2025 | 108.50 | 109.50 | 108.00 | 109.50 | 109.50 | 0.92% | 360,342 |
| Jul 17, 2025 | 107.00 | 109.00 | 107.00 | 108.50 | 108.50 | 1.88% | 873,574 |
| Jul 16, 2025 | 106.50 | 108.00 | 106.50 | 106.50 | 106.50 | - | 427,816 |
| Jul 15, 2025 | 105.50 | 107.00 | 105.50 | 106.50 | 106.50 | 0.47% | 418,225 |
| Jul 14, 2025 | 104.50 | 106.50 | 104.00 | 106.00 | 106.00 | 1.92% | 1,018,713 |
| Jul 11, 2025 | 103.00 | 105.50 | 102.50 | 104.00 | 104.00 | 1.46% | 696,800 |
| Jul 9, 2025 | 102.00 | 102.50 | 101.00 | 102.50 | 102.50 | - | 217,025 |
| Jul 8, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | 102.50 | 0.99% | 191,792 |
| Jul 7, 2025 | 101.50 | 102.00 | 100.50 | 101.50 | 101.50 | -0.49% | 433,897 |
| Jul 4, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 102.00 | -0.49% | 256,741 |
| Jul 3, 2025 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | - | 263,355 |
| Jul 2, 2025 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 0.49% | 610,171 |
| Jul 1, 2025 | 99.50 | 102.50 | 99.50 | 102.00 | 102.00 | 0.99% | 672,636 |
| Jun 30, 2025 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | 0.50% | 518,067 |
| Jun 27, 2025 | 102.00 | 102.50 | 100.00 | 100.50 | 100.50 | -1.47% | 870,346 |
| Jun 26, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | -0.97% | 516,497 |
| Jun 25, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -1.90% | 828,109 |
| Jun 24, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 5.00% | 1,234,541 |
| Jun 23, 2025 | 100.00 | 101.00 | 99.25 | 100.00 | 100.00 | -0.99% | 701,189 |
| Jun 20, 2025 | 101.00 | 102.50 | 100.50 | 101.00 | 101.00 | -0.49% | 1,927,862 |
| Jun 19, 2025 | 103.50 | 103.50 | 100.00 | 101.50 | 101.50 | -1.46% | 781,337 |
| Jun 18, 2025 | 105.00 | 105.50 | 103.00 | 103.00 | 103.00 | -1.90% | 585,519 |
| Jun 17, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 350,296 |
| Jun 16, 2025 | 105.50 | 105.50 | 103.00 | 105.00 | 105.00 | -0.94% | 517,504 |
| Jun 13, 2025 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | -0.47% | 829,071 |
| Jun 12, 2025 | 107.50 | 107.50 | 106.00 | 106.50 | 106.50 | -0.93% | 519,105 |
| Jun 11, 2025 | 107.50 | 108.00 | 106.50 | 107.50 | 107.50 | - | 292,002 |
| Jun 10, 2025 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | - | 468,651 |
| Jun 9, 2025 | 108.50 | 109.00 | 106.50 | 107.50 | 107.50 | 0.47% | 410,672 |
| Jun 6, 2025 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | -0.47% | 244,400 |
| Jun 5, 2025 | 106.50 | 107.50 | 106.00 | 107.50 | 107.50 | - | 169,432 |
| Jun 4, 2025 | 106.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1.42% | 735,120 |
| May 30, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | -1.40% | 513,710 |
| May 29, 2025 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | - | 451,353 |
| May 28, 2025 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | - | 322,263 |
| May 27, 2025 | 109.00 | 109.00 | 106.50 | 107.50 | 107.50 | -1.38% | 439,049 |
| May 26, 2025 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.46% | 409,329 |
| May 23, 2025 | 107.50 | 109.00 | 106.50 | 108.50 | 108.50 | 0.93% | 622,690 |
| May 22, 2025 | 108.50 | 108.50 | 106.50 | 107.50 | 107.50 | -1.38% | 656,150 |
| May 21, 2025 | 109.00 | 109.00 | 107.50 | 109.00 | 109.00 | -0.46% | 548,358 |
| May 20, 2025 | 107.00 | 110.00 | 106.00 | 109.50 | 109.50 | 3.30% | 1,495,891 |
| May 19, 2025 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | -1.85% | 649,018 |