Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 116.00
+0.50 (0.43%)
Sep 12, 2025, 2:27 PM ICT
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 114.00 | 117.50 | 114.00 | 116.00 | 116.00 | 1.75% | 1,599,578 |
| Sep 10, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 379,660 |
| Sep 9, 2025 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 1.35% | 1,117,786 |
| Sep 8, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 795,122 |
| Sep 5, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | -3.42% | 1,416,000 |
| Sep 4, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 113.75 | -1.27% | 1,957,416 |
| Sep 3, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 115.21 | 0.85% | 1,230,702 |
| Sep 2, 2025 | 117.00 | 118.00 | 116.50 | 117.50 | 114.24 | 0.86% | 825,721 |
| Sep 1, 2025 | 117.00 | 117.50 | 116.00 | 116.50 | 113.26 | -1.27% | 885,270 |
| Aug 29, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 114.72 | 0.85% | 1,550,944 |
| Aug 28, 2025 | 114.50 | 117.00 | 114.50 | 117.00 | 113.75 | 1.74% | 675,332 |
| Aug 27, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 111.81 | - | 719,713 |
| Aug 26, 2025 | 116.50 | 117.00 | 114.50 | 115.00 | 111.81 | -1.29% | 1,121,066 |
| Aug 25, 2025 | 117.00 | 118.00 | 116.00 | 116.50 | 113.26 | 0.43% | 1,015,415 |
| Aug 22, 2025 | 115.50 | 116.50 | 115.00 | 116.00 | 112.78 | 0.87% | 688,387 |
| Aug 21, 2025 | 115.50 | 116.00 | 114.50 | 115.00 | 111.81 | -0.43% | 707,149 |
| Aug 20, 2025 | 114.00 | 115.50 | 114.00 | 115.50 | 112.29 | 1.32% | 474,685 |
| Aug 19, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 110.83 | -0.44% | 445,389 |
| Aug 18, 2025 | 116.00 | 116.50 | 114.50 | 114.50 | 111.32 | -1.29% | 727,212 |
| Aug 15, 2025 | 114.00 | 116.00 | 113.00 | 116.00 | 112.78 | 2.65% | 1,121,121 |
| Aug 14, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 109.86 | - | 451,048 |
| Aug 13, 2025 | 115.50 | 115.50 | 113.00 | 113.00 | 109.86 | -0.88% | 668,436 |
| Aug 8, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 110.83 | 0.44% | 480,713 |
| Aug 7, 2025 | 112.50 | 117.00 | 112.50 | 113.50 | 110.35 | 1.34% | 3,235,711 |
| Aug 6, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 108.89 | 0.90% | 520,256 |
| Aug 5, 2025 | 111.00 | 111.50 | 110.00 | 111.00 | 107.92 | 0.45% | 500,552 |
| Aug 4, 2025 | 111.00 | 111.00 | 108.00 | 110.50 | 107.43 | 1.38% | 734,162 |
| Aug 1, 2025 | 110.50 | 111.00 | 108.50 | 109.00 | 105.97 | -1.36% | 633,207 |
| Jul 31, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 107.43 | -0.90% | 543,469 |
| Jul 30, 2025 | 112.00 | 113.50 | 111.00 | 111.50 | 108.40 | -0.89% | 800,010 |
| Jul 29, 2025 | 110.50 | 113.50 | 109.50 | 112.50 | 109.37 | 1.81% | 886,561 |
| Jul 25, 2025 | 110.50 | 111.50 | 110.00 | 110.50 | 107.43 | -1.34% | 506,278 |
| Jul 24, 2025 | 109.00 | 113.00 | 109.00 | 112.00 | 108.89 | 0.90% | 1,219,053 |
| Jul 23, 2025 | 108.00 | 111.50 | 108.00 | 111.00 | 107.92 | 4.23% | 1,296,039 |
| Jul 22, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 103.54 | -1.39% | 585,943 |
| Jul 21, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 105.00 | -1.37% | 398,111 |
| Jul 18, 2025 | 108.50 | 109.50 | 108.00 | 109.50 | 106.46 | 0.92% | 360,342 |
| Jul 17, 2025 | 107.00 | 109.00 | 107.00 | 108.50 | 105.49 | 1.88% | 873,574 |
| Jul 16, 2025 | 106.50 | 108.00 | 106.50 | 106.50 | 103.54 | - | 427,816 |
| Jul 15, 2025 | 105.50 | 107.00 | 105.50 | 106.50 | 103.54 | 0.47% | 418,225 |
| Jul 14, 2025 | 104.50 | 106.50 | 104.00 | 106.00 | 103.06 | 1.92% | 1,018,713 |
| Jul 11, 2025 | 103.00 | 105.50 | 102.50 | 104.00 | 101.11 | 1.46% | 696,800 |
| Jul 9, 2025 | 102.00 | 102.50 | 101.00 | 102.50 | 99.65 | - | 217,025 |
| Jul 8, 2025 | 101.50 | 102.50 | 101.00 | 102.50 | 99.65 | 0.99% | 191,792 |
| Jul 7, 2025 | 101.50 | 102.00 | 100.50 | 101.50 | 98.68 | -0.49% | 433,897 |
| Jul 4, 2025 | 102.00 | 102.50 | 101.50 | 102.00 | 99.17 | -0.49% | 256,741 |
| Jul 3, 2025 | 101.00 | 102.50 | 101.00 | 102.50 | 99.65 | - | 263,355 |
| Jul 2, 2025 | 101.00 | 102.50 | 100.50 | 102.50 | 99.65 | 0.49% | 610,171 |
| Jul 1, 2025 | 99.50 | 102.50 | 99.50 | 102.00 | 99.17 | 0.99% | 672,636 |
| Jun 30, 2025 | 100.50 | 101.50 | 100.50 | 101.00 | 98.19 | 0.50% | 518,067 |