Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 114.00
+1.50 (1.33%)
At close: Dec 30, 2025
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 110.50 | 112.00 | 110.00 | 111.50 | 111.50 | 0.90% | 609,948 |
| Nov 24, 2025 | 112.50 | 113.00 | 110.50 | 110.50 | 110.50 | -2.21% | 1,121,966 |
| Nov 21, 2025 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | -1.74% | 1,035,099 |
| Nov 20, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 0.44% | 910,689 |
| Nov 19, 2025 | 116.50 | 117.00 | 113.50 | 114.50 | 114.50 | -2.14% | 1,592,724 |
| Nov 18, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.43% | 511,976 |
| Nov 17, 2025 | 117.50 | 118.00 | 115.50 | 117.50 | 117.50 | -0.42% | 1,811,529 |
| Nov 14, 2025 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.28% | 2,116,685 |
| Nov 13, 2025 | 126.00 | 126.50 | 122.00 | 122.00 | 122.00 | -3.17% | 2,169,738 |
| Nov 12, 2025 | 123.50 | 126.00 | 122.00 | 126.00 | 126.00 | 2.44% | 1,951,229 |
| Nov 11, 2025 | 122.50 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 633,601 |
| Nov 10, 2025 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 692,279 |
| Nov 7, 2025 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | -1.63% | 780,471 |
| Nov 6, 2025 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | 0.82% | 1,069,563 |
| Nov 5, 2025 | 121.00 | 122.50 | 120.50 | 122.00 | 122.00 | 1.24% | 1,290,105 |
| Nov 4, 2025 | 121.50 | 123.00 | 120.00 | 120.50 | 120.50 | -0.82% | 1,544,521 |
| Nov 3, 2025 | 124.00 | 125.00 | 121.50 | 121.50 | 121.50 | -1.22% | 1,108,016 |
| Oct 31, 2025 | 123.50 | 124.50 | 122.50 | 123.00 | 123.00 | -0.81% | 555,217 |
| Oct 30, 2025 | 123.00 | 125.50 | 122.00 | 124.00 | 124.00 | 0.40% | 2,250,469 |
| Oct 29, 2025 | 124.00 | 124.50 | 121.00 | 123.50 | 123.50 | - | 1,789,145 |
| Oct 28, 2025 | 128.50 | 128.50 | 122.00 | 123.50 | 123.50 | -4.26% | 3,950,032 |
| Oct 27, 2025 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | - | 1,536,451 |
| Oct 24, 2025 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | - | 2,071,211 |
| Oct 22, 2025 | 132.00 | 132.50 | 128.00 | 129.00 | 129.00 | -2.64% | 4,472,697 |
| Oct 21, 2025 | 136.00 | 137.00 | 130.50 | 132.50 | 132.50 | -2.93% | 3,226,333 |
| Oct 20, 2025 | 139.50 | 139.50 | 135.50 | 136.50 | 136.50 | -1.09% | 1,569,486 |
| Oct 17, 2025 | 135.50 | 140.00 | 134.50 | 138.00 | 138.00 | 1.10% | 2,149,375 |