Electricity Generating PCL (BKK:EGCO)
Thailand flag Thailand · Delayed Price · Currency is THB
115.00
+1.00 (0.88%)
Oct 6, 2025, 12:27 PM ICT

BKK:EGCO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025115.00115.00114.00114.00114.00-0.87%316,145
Oct 2, 2025115.00115.50114.00115.00115.000.88%415,670
Oct 1, 2025113.50114.50113.50114.00114.00-0.44%314,676
Sep 30, 2025114.50115.00113.50114.50114.50-588,292
Sep 29, 2025116.50116.50113.50114.50114.50-0.87%1,012,857
Sep 26, 2025116.50116.50115.00115.50115.50-0.86%233,656
Sep 25, 2025116.50116.50115.50116.50116.500.43%235,889
Sep 24, 2025115.00117.00115.00116.00116.000.87%426,539
Sep 23, 2025117.00117.00115.00115.00115.00-1.71%416,906
Sep 22, 2025116.00117.00116.00117.00117.000.43%454,963
Sep 19, 2025115.50116.50115.00116.50116.500.87%615,434
Sep 18, 2025116.00117.00115.50115.50115.50-1.28%357,138
Sep 17, 2025117.00117.50116.00117.00117.00-849,317
Sep 16, 2025116.00118.00115.50117.00117.000.43%1,230,741
Sep 15, 2025116.00116.50115.00116.50116.500.87%321,422
Sep 12, 2025116.50116.50115.50115.50115.50-0.43%593,468
Sep 11, 2025114.00117.50114.00116.00116.001.75%1,599,578
Sep 10, 2025113.00114.00112.00114.00114.000.88%379,660
Sep 9, 2025111.50113.00111.50113.00113.001.35%1,117,786
Sep 8, 2025113.00113.00111.50111.50111.50-1.33%795,122
Sep 5, 2025113.00114.00112.50113.00113.00-3.42%1,416,000
Sep 4, 2025118.50118.50116.50117.00113.75-1.27%1,957,416
Sep 3, 2025117.50118.50117.50118.50115.210.85%1,230,702
Sep 2, 2025117.00118.00116.50117.50114.240.86%825,721
Sep 1, 2025117.00117.50116.00116.50113.26-1.27%885,270
Aug 29, 2025117.00118.00116.00118.00114.720.85%1,550,944
Aug 28, 2025114.50117.00114.50117.00113.751.74%675,332
Aug 27, 2025116.00116.00114.50115.00111.81-719,713
Aug 26, 2025116.50117.00114.50115.00111.81-1.29%1,121,066
Aug 25, 2025117.00118.00116.00116.50113.260.43%1,015,415
Aug 22, 2025115.50116.50115.00116.00112.780.87%688,387
Aug 21, 2025115.50116.00114.50115.00111.81-0.43%707,149
Aug 20, 2025114.00115.50114.00115.50112.291.32%474,685
Aug 19, 2025114.00115.00114.00114.00110.83-0.44%445,389
Aug 18, 2025116.00116.50114.50114.50111.32-1.29%727,212
Aug 15, 2025114.00116.00113.00116.00112.782.65%1,121,121
Aug 14, 2025113.00113.50112.00113.00109.86-451,048
Aug 13, 2025115.50115.50113.00113.00109.86-0.88%668,436
Aug 8, 2025113.00115.00113.00114.00110.830.44%480,713
Aug 7, 2025112.50117.00112.50113.50110.351.34%3,235,711
Aug 6, 2025110.00112.00110.00112.00108.890.90%520,256
Aug 5, 2025111.00111.50110.00111.00107.920.45%500,552
Aug 4, 2025111.00111.00108.00110.50107.431.38%734,162
Aug 1, 2025110.50111.00108.50109.00105.97-1.36%633,207
Jul 31, 2025111.00111.50110.00110.50107.43-0.90%543,469
Jul 30, 2025112.00113.50111.00111.50108.40-0.89%800,010
Jul 29, 2025110.50113.50109.50112.50109.371.81%886,561
Jul 25, 2025110.50111.50110.00110.50107.43-1.34%506,278
Jul 24, 2025109.00113.00109.00112.00108.890.90%1,219,053
Jul 23, 2025108.00111.50108.00111.00107.924.23%1,296,039