Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 133.00
+0.50 (0.38%)
Aug 13, 2026, 4:36 PM ICT
BKK:EGCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 132.50 | 134.00 | 132.00 | 133.00 | 133.00 | 0.38% | 1,634,397 |
| Aug 11, 2026 | 133.00 | 134.50 | 132.50 | 132.50 | 132.50 | -0.38% | 1,635,867 |
| Aug 10, 2026 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | 0.76% | 1,084,040 |
| Aug 7, 2026 | 131.50 | 132.00 | 130.00 | 132.00 | 132.00 | - | 1,292,136 |
| Aug 6, 2026 | 132.50 | 132.50 | 131.50 | 132.00 | 132.00 | - | 889,960 |
| Aug 5, 2026 | 133.00 | 133.50 | 131.50 | 132.00 | 132.00 | - | 1,561,572 |
| Aug 4, 2026 | 132.50 | 133.00 | 131.50 | 132.00 | 132.00 | -1.12% | 1,218,626 |
| Aug 3, 2026 | 134.00 | 134.00 | 132.50 | 133.50 | 133.50 | -0.74% | 1,075,045 |
| Jul 31, 2026 | 134.50 | 135.00 | 132.50 | 134.50 | 134.50 | -0.37% | 2,974,525 |
| Jul 30, 2026 | 132.50 | 135.50 | 132.00 | 135.00 | 135.00 | 0.37% | 2,330,319 |
| Jul 27, 2026 | 135.00 | 136.50 | 133.50 | 134.50 | 134.50 | - | 1,565,423 |
| Jul 24, 2026 | 133.50 | 135.00 | 133.00 | 134.50 | 134.50 | - | 1,115,553 |
| Jul 23, 2026 | 135.50 | 136.00 | 133.50 | 134.50 | 134.50 | -0.74% | 1,476,265 |
| Jul 22, 2026 | 136.00 | 137.00 | 134.50 | 135.50 | 135.50 | - | 2,934,649 |
| Jul 21, 2026 | 133.00 | 136.50 | 132.50 | 135.50 | 135.50 | 2.65% | 3,973,678 |
| Jul 20, 2026 | 133.50 | 134.00 | 131.00 | 132.00 | 132.00 | 0.38% | 2,408,282 |
| Jul 17, 2026 | 128.50 | 131.50 | 128.00 | 131.50 | 131.50 | 1.94% | 2,963,295 |
| Jul 16, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 3.61% | 2,821,270 |
| Jul 15, 2026 | 126.50 | 126.50 | 124.00 | 124.50 | 124.50 | -0.80% | 1,641,629 |
| Jul 14, 2026 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | -1.57% | 1,739,115 |
| Jul 13, 2026 | 126.00 | 128.00 | 126.00 | 127.50 | 127.50 | 0.79% | 1,681,335 |
| Jul 10, 2026 | 123.50 | 127.50 | 123.50 | 126.50 | 126.50 | 2.02% | 3,722,479 |
| Jul 9, 2026 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 3.33% | 1,354,918 |
| Jul 8, 2026 | 125.50 | 125.50 | 120.00 | 120.00 | 120.00 | -4.00% | 2,572,768 |
| Jul 7, 2026 | 125.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.40% | 1,521,366 |
| Jul 6, 2026 | 123.50 | 126.00 | 123.00 | 124.50 | 124.50 | 1.22% | 2,310,398 |
| 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 |