Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 123.00
+3.50 (2.93%)
Jul 3, 2026, 4:38 PM ICT
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 119.50 | 124.00 | 119.50 | 123.00 | 123.00 | 2.93% | 2,530,193 |
| Jul 2, 2026 | 119.50 | 120.50 | 118.50 | 119.50 | 119.50 | 0.42% | 919,922 |
| Jul 1, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 742,531 |
| Jun 30, 2026 | 118.50 | 120.00 | 117.50 | 120.00 | 120.00 | 0.84% | 1,057,218 |
| Jun 29, 2026 | 119.50 | 119.50 | 118.50 | 119.00 | 119.00 | - | 1,027,663 |
| Jun 26, 2026 | 118.00 | 119.00 | 116.50 | 119.00 | 119.00 | 1.28% | 1,160,306 |
| Jun 25, 2026 | 116.50 | 118.50 | 116.00 | 117.50 | 117.50 | 1.29% | 988,091 |
| Jun 24, 2026 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 0.43% | 517,503 |
| Jun 23, 2026 | 116.50 | 117.00 | 115.00 | 115.50 | 115.50 | -1.28% | 1,166,850 |
| Jun 22, 2026 | 120.00 | 120.00 | 116.50 | 117.00 | 117.00 | -2.50% | 2,441,595 |
| Jun 19, 2026 | 122.00 | 122.50 | 120.00 | 120.00 | 120.00 | -2.04% | 2,759,416 |
| Jun 18, 2026 | 122.50 | 123.50 | 120.50 | 122.50 | 122.50 | - | 2,147,829 |
| Jun 17, 2026 | 119.00 | 124.00 | 118.50 | 122.50 | 122.50 | 3.38% | 3,777,462 |
| Jun 16, 2026 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 0.42% | 852,647 |
| Jun 15, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 1.72% | 1,119,490 |
| Jun 12, 2026 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 0.87% | 753,852 |
| Jun 11, 2026 | 114.50 | 116.00 | 114.50 | 115.00 | 115.00 | 0.44% | 316,575 |
| Jun 10, 2026 | 114.50 | 116.00 | 114.00 | 114.50 | 114.50 | -0.43% | 948,353 |
| Jun 9, 2026 | 115.50 | 116.00 | 115.00 | 115.00 | 115.00 | - | 228,472 |
| Jun 8, 2026 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | -1.71% | 1,043,629 |
| Jun 5, 2026 | 117.00 | 118.50 | 116.50 | 117.00 | 117.00 | - | 927,736 |
| Jun 4, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 0.43% | 1,124,038 |
| Jun 2, 2026 | 116.00 | 117.50 | 115.00 | 116.50 | 116.50 | - | 1,479,070 |
| May 29, 2026 | 116.00 | 116.50 | 115.50 | 116.50 | 116.50 | 0.43% | 1,046,877 |
| May 28, 2026 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | -0.43% | 698,238 |
| May 27, 2026 | 116.00 | 117.00 | 115.00 | 116.50 | 116.50 | 0.43% | 410,800 |
| May 26, 2026 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | -0.43% | 495,657 |
| May 25, 2026 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | 0.43% | 676,814 |
| May 22, 2026 | 115.50 | 116.00 | 114.00 | 116.00 | 116.00 | 0.87% | 307,126 |
| May 21, 2026 | 114.50 | 115.50 | 113.50 | 115.00 | 115.00 | 1.77% | 1,038,621 |
| May 20, 2026 | 112.50 | 113.50 | 112.50 | 113.00 | 113.00 | 0.44% | 381,727 |
| May 19, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | -0.44% | 563,481 |
| May 18, 2026 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | -3.00% | 1,077,544 |
| May 15, 2026 | 117.50 | 117.50 | 116.00 | 116.50 | 116.50 | -0.43% | 401,242 |
| May 14, 2026 | 116.50 | 117.50 | 116.00 | 117.00 | 117.00 | 0.43% | 821,268 |
| May 13, 2026 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 0.43% | 719,855 |
| May 12, 2026 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | -0.43% | 594,034 |
| May 11, 2026 | 115.00 | 117.00 | 115.00 | 116.50 | 116.50 | - | 802,619 |
| May 8, 2026 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | -0.85% | 663,150 |
| May 7, 2026 | 116.50 | 119.00 | 115.50 | 117.50 | 117.50 | 0.86% | 2,580,929 |
| May 6, 2026 | 113.50 | 116.50 | 113.50 | 116.50 | 116.50 | 2.64% | 1,937,711 |
| May 5, 2026 | 112.50 | 113.50 | 111.00 | 113.50 | 113.50 | 0.89% | 770,515 |
| Apr 30, 2026 | 112.00 | 112.50 | 111.00 | 112.50 | 112.50 | - | 980,998 |
| Apr 29, 2026 | 110.00 | 113.00 | 110.00 | 112.50 | 112.50 | 2.27% | 790,738 |
| Apr 28, 2026 | 110.00 | 110.50 | 110.00 | 110.00 | 110.00 | -0.45% | 513,903 |
| Apr 27, 2026 | 111.00 | 111.50 | 110.50 | 110.50 | 110.50 | 0.45% | 219,855 |
| Apr 24, 2026 | 110.00 | 111.00 | 109.50 | 110.00 | 110.00 | - | 610,945 |
| Apr 23, 2026 | 110.00 | 111.00 | 109.50 | 110.00 | 110.00 | -0.45% | 698,221 |
| Apr 22, 2026 | 110.00 | 111.00 | 110.00 | 110.50 | 110.50 | - | 377,072 |
| Apr 21, 2026 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | - | 437,789 |