Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 109.00
+1.50 (1.40%)
At close: Mar 24, 2026
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 108.50 | 109.00 | 107.50 | 108.00 | - | 0.47% | 444,528 |
| Mar 23, 2026 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | -2.71% | 796,895 |
| Mar 20, 2026 | 109.50 | 110.50 | 107.50 | 110.50 | 110.50 | 2.79% | 1,863,746 |
| Mar 19, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -1.83% | 884,646 |
| Mar 18, 2026 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | - | 706,458 |
| Mar 17, 2026 | 110.50 | 111.00 | 109.00 | 109.50 | 109.50 | 1.39% | 939,708 |
| Mar 16, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 932,839 |
| Mar 13, 2026 | 111.00 | 112.00 | 108.50 | 110.00 | 110.00 | -3.93% | 1,963,260 |
| Mar 12, 2026 | 113.00 | 114.50 | 112.00 | 114.50 | 111.25 | 1.33% | 1,583,196 |
| Mar 11, 2026 | 113.50 | 114.00 | 112.50 | 113.00 | 109.79 | - | 827,803 |
| Mar 10, 2026 | 111.50 | 113.50 | 111.00 | 113.00 | 109.79 | 2.26% | 1,285,283 |
| Mar 9, 2026 | 110.00 | 111.50 | 108.50 | 110.50 | 107.36 | -1.78% | 1,764,481 |
| Mar 6, 2026 | 112.50 | 113.50 | 111.50 | 112.50 | 109.31 | -0.88% | 705,932 |
| Mar 5, 2026 | 114.00 | 114.00 | 111.00 | 113.50 | 110.28 | 2.25% | 1,641,975 |
| Mar 4, 2026 | 115.00 | 115.50 | 108.50 | 111.00 | 107.85 | -6.72% | 3,692,388 |
| Mar 2, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 115.62 | -3.64% | 1,844,154 |
| Feb 27, 2026 | 124.00 | 124.50 | 123.00 | 123.50 | 119.99 | -0.40% | 1,185,832 |
| Feb 26, 2026 | 124.50 | 124.50 | 123.00 | 124.00 | 120.48 | -0.80% | 826,149 |
| Feb 25, 2026 | 127.00 | 127.50 | 124.50 | 125.00 | 121.45 | -0.79% | 1,287,785 |
| Feb 24, 2026 | 123.00 | 126.50 | 122.00 | 126.00 | 122.42 | 2.44% | 951,615 |
| Feb 23, 2026 | 123.50 | 124.50 | 122.00 | 123.00 | 119.51 | -0.40% | 1,473,231 |
| Feb 20, 2026 | 124.00 | 125.00 | 122.50 | 123.50 | 119.99 | -1.59% | 1,406,511 |
| Feb 19, 2026 | 123.50 | 126.50 | 123.00 | 125.50 | 121.94 | 1.62% | 2,016,932 |
| Feb 18, 2026 | 123.00 | 124.00 | 122.50 | 123.50 | 119.99 | - | 917,336 |
| Feb 17, 2026 | 123.00 | 123.50 | 121.00 | 123.50 | 119.99 | 0.41% | 1,327,176 |
| Feb 16, 2026 | 123.00 | 123.50 | 122.00 | 123.00 | 119.51 | - | 680,807 |
| Feb 13, 2026 | 123.00 | 125.50 | 122.00 | 123.00 | 119.51 | 0.41% | 1,863,490 |
| Feb 12, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 119.02 | 1.66% | 1,865,661 |
| Feb 11, 2026 | 122.50 | 124.00 | 120.50 | 120.50 | 117.08 | -0.82% | 1,928,565 |
| Feb 10, 2026 | 120.50 | 121.50 | 119.00 | 121.50 | 118.05 | 0.83% | 1,293,156 |
| Feb 9, 2026 | 120.00 | 120.50 | 119.00 | 120.50 | 117.08 | 1.69% | 1,833,524 |
| Feb 6, 2026 | 118.50 | 118.50 | 117.50 | 118.50 | 115.14 | -0.42% | 767,940 |
| Feb 5, 2026 | 118.00 | 119.50 | 117.50 | 119.00 | 115.62 | 0.85% | 541,194 |
| Feb 4, 2026 | 118.50 | 118.50 | 117.00 | 118.00 | 114.65 | 0.43% | 459,450 |
| Feb 3, 2026 | 116.50 | 119.50 | 116.50 | 117.50 | 114.16 | 0.86% | 1,606,482 |
| Feb 2, 2026 | 116.50 | 117.00 | 115.50 | 116.50 | 113.19 | -0.85% | 1,380,577 |
| Jan 30, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 114.16 | - | 591,159 |
| Jan 29, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 114.16 | -0.42% | 759,621 |
| Jan 28, 2026 | 118.00 | 118.50 | 116.50 | 118.00 | 114.65 | - | 1,127,455 |
| Jan 27, 2026 | 117.00 | 118.50 | 116.50 | 118.00 | 114.65 | 0.43% | 1,057,401 |
| Jan 26, 2026 | 116.50 | 117.50 | 115.50 | 117.50 | 114.16 | 0.43% | 895,318 |
| Jan 23, 2026 | 119.00 | 120.00 | 116.50 | 117.00 | 113.68 | -1.27% | 1,012,926 |
| Jan 22, 2026 | 121.00 | 122.00 | 118.00 | 118.50 | 115.14 | -1.25% | 1,651,609 |
| Jan 21, 2026 | 117.00 | 120.50 | 116.50 | 120.00 | 116.59 | 3.00% | 2,822,218 |
| Jan 20, 2026 | 115.50 | 117.00 | 115.00 | 116.50 | 113.19 | 0.87% | 1,094,303 |
| Jan 19, 2026 | 114.00 | 116.50 | 114.00 | 115.50 | 112.22 | - | 848,857 |
| Jan 16, 2026 | 114.50 | 116.00 | 113.50 | 115.50 | 112.22 | 0.87% | 912,041 |
| Jan 15, 2026 | 112.00 | 114.50 | 111.50 | 114.50 | 111.25 | 2.69% | 966,402 |
| Jan 14, 2026 | 110.50 | 112.50 | 110.50 | 111.50 | 108.34 | 0.45% | 386,437 |
| Jan 13, 2026 | 113.50 | 113.50 | 110.50 | 111.00 | 107.85 | -1.33% | 1,317,987 |