Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 130.50
+0.50 (0.38%)
Sep 23, 2026, 4:35 PM ICT
BKK:EGCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | 0.38% | 863,084 |
| Sep 22, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 933,939 |
| Sep 21, 2026 | 128.50 | 132.50 | 128.50 | 131.00 | 131.00 | 1.55% | 1,883,237 |
| Sep 18, 2026 | 128.50 | 129.00 | 126.50 | 129.00 | 129.00 | 0.39% | 838,470 |
| Sep 17, 2026 | 126.50 | 129.00 | 126.50 | 128.50 | 128.50 | 1.18% | 1,196,411 |
| Sep 16, 2026 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | 0.79% | 1,026,918 |
| Sep 15, 2026 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | 0.40% | 604,343 |
| Sep 14, 2026 | 129.50 | 129.50 | 125.50 | 125.50 | 125.50 | -3.46% | 2,906,943 |
| Sep 11, 2026 | 129.50 | 130.50 | 129.50 | 130.00 | 130.00 | -0.38% | 838,888 |
| Sep 10, 2026 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | -1.88% | 829,898 |
| Sep 9, 2026 | 131.50 | 133.50 | 131.50 | 133.00 | 133.00 | 0.38% | 1,276,857 |
| Sep 8, 2026 | 129.00 | 132.50 | 129.00 | 132.50 | 132.50 | 2.71% | 1,906,818 |
| Sep 7, 2026 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | - | 726,738 |
| Sep 4, 2026 | 129.50 | 129.50 | 127.50 | 129.00 | 129.00 | -0.58% | 1,417,211 |
| Sep 3, 2026 | 133.50 | 133.50 | 132.00 | 133.00 | 129.75 | 0.38% | 786,931 |
| Sep 2, 2026 | 132.00 | 133.00 | 131.50 | 132.50 | 129.26 | -0.38% | 765,003 |
| Sep 1, 2026 | 133.50 | 134.00 | 131.50 | 133.00 | 129.75 | - | 1,513,932 |
| Aug 31, 2026 | 135.50 | 136.00 | 133.00 | 133.00 | 129.75 | -1.85% | 1,860,086 |
| Aug 28, 2026 | 132.50 | 135.50 | 132.50 | 135.50 | 132.19 | 2.26% | 2,723,476 |
| Aug 27, 2026 | 134.50 | 134.50 | 132.00 | 132.50 | 129.26 | -1.12% | 812,346 |
| Aug 26, 2026 | 132.00 | 134.00 | 131.50 | 134.00 | 130.73 | 1.90% | 1,870,351 |
| Aug 25, 2026 | 131.00 | 132.00 | 130.50 | 131.50 | 128.29 | 0.77% | 747,702 |
| Aug 24, 2026 | 131.00 | 131.50 | 130.00 | 130.50 | 127.31 | -0.38% | 943,041 |
| Aug 21, 2026 | 129.00 | 131.50 | 129.00 | 131.00 | 127.80 | 1.55% | 785,009 |
| Aug 20, 2026 | 129.00 | 130.50 | 129.00 | 129.00 | 125.85 | -0.39% | 528,384 |
| Aug 19, 2026 | 129.00 | 129.50 | 128.50 | 129.50 | 126.34 | - | 509,201 |
| Aug 18, 2026 | 130.00 | 130.00 | 128.50 | 129.50 | 126.34 | -0.38% | 690,611 |
| Aug 17, 2026 | 129.00 | 130.50 | 128.00 | 130.00 | 126.82 | -0.38% | 1,259,868 |
| Aug 14, 2026 | 132.50 | 133.00 | 130.50 | 130.50 | 127.31 | -1.88% | 1,378,732 |
| Aug 13, 2026 | 132.50 | 134.00 | 132.00 | 133.00 | 129.75 | 0.38% | 1,634,397 |
| Aug 11, 2026 | 133.00 | 134.50 | 132.50 | 132.50 | 129.26 | -0.38% | 1,635,867 |
| Aug 10, 2026 | 132.00 | 133.50 | 132.00 | 133.00 | 129.75 | 0.76% | 1,084,040 |
| Aug 7, 2026 | 131.50 | 132.00 | 130.00 | 132.00 | 128.77 | - | 1,292,136 |
| Aug 6, 2026 | 132.50 | 132.50 | 131.50 | 132.00 | 128.77 | - | 889,960 |
| Aug 5, 2026 | 133.00 | 133.50 | 131.50 | 132.00 | 128.77 | - | 1,561,572 |
| Aug 4, 2026 | 132.50 | 133.00 | 131.50 | 132.00 | 128.77 | -1.12% | 1,218,626 |
| Aug 3, 2026 | 134.00 | 134.00 | 132.50 | 133.50 | 130.24 | -0.74% | 1,075,045 |
| Jul 31, 2026 | 134.50 | 135.00 | 132.50 | 134.50 | 131.21 | -0.37% | 2,974,525 |
| Jul 30, 2026 | 132.50 | 135.50 | 132.00 | 135.00 | 131.70 | 0.37% | 2,330,319 |
| Jul 27, 2026 | 135.00 | 136.50 | 133.50 | 134.50 | 131.21 | - | 1,565,423 |
| Jul 24, 2026 | 133.50 | 135.00 | 133.00 | 134.50 | 131.21 | - | 1,115,553 |
| Jul 23, 2026 | 135.50 | 136.00 | 133.50 | 134.50 | 131.21 | -0.74% | 1,476,265 |
| Jul 22, 2026 | 136.00 | 137.00 | 134.50 | 135.50 | 132.19 | - | 2,934,649 |
| Jul 21, 2026 | 133.00 | 136.50 | 132.50 | 135.50 | 132.19 | 2.65% | 3,973,678 |
| Jul 20, 2026 | 133.50 | 134.00 | 131.00 | 132.00 | 128.77 | 0.38% | 2,408,282 |
| Jul 17, 2026 | 128.50 | 131.50 | 128.00 | 131.50 | 128.29 | 1.94% | 2,963,295 |
| Jul 16, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 125.85 | 3.61% | 2,821,270 |
| Jul 15, 2026 | 126.50 | 126.50 | 124.00 | 124.50 | 121.46 | -0.80% | 1,641,629 |
| Jul 14, 2026 | 126.00 | 126.50 | 125.00 | 125.50 | 122.43 | -1.57% | 1,739,115 |
| Jul 13, 2026 | 126.00 | 128.00 | 126.00 | 127.50 | 124.38 | 0.79% | 1,681,335 |