Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 130.00
-3.00 (-2.26%)
Nov 2, 2026, 4:39 PM ICT
BKK:EGCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 132.00 | 132.50 | 129.50 | 130.00 | 130.00 | -2.26% | 973,856 |
| Oct 30, 2026 | 132.50 | 134.00 | 131.00 | 133.00 | 133.00 | 1.53% | 1,734,201 |
| Oct 29, 2026 | 132.50 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 1,111,623 |
| Oct 28, 2026 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | -1.13% | 458,751 |
| Oct 27, 2026 | 133.00 | 133.50 | 131.50 | 133.00 | 133.00 | -0.37% | 950,703 |
| Oct 26, 2026 | 133.00 | 134.00 | 130.50 | 133.50 | 133.50 | -0.74% | 1,250,168 |
| Oct 22, 2026 | 132.00 | 134.50 | 131.50 | 134.50 | 134.50 | 1.51% | 2,846,706 |
| Oct 21, 2026 | 126.50 | 133.00 | 126.50 | 132.50 | 132.50 | 4.74% | 2,967,589 |
| Oct 20, 2026 | 125.50 | 127.00 | 124.50 | 126.50 | 126.50 | 0.80% | 1,158,904 |
| Oct 19, 2026 | 125.00 | 125.50 | 124.00 | 125.50 | 125.50 | - | 468,201 |
| Oct 15, 2026 | 124.50 | 125.50 | 123.50 | 125.50 | 125.50 | 0.40% | 1,062,793 |
| Oct 14, 2026 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | 0.40% | 666,787 |
| Oct 12, 2026 | 125.00 | 125.00 | 123.00 | 124.50 | 124.50 | 0.40% | 619,505 |
| Oct 9, 2026 | 124.00 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 663,173 |
| Oct 8, 2026 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | -1.19% | 787,087 |
| Oct 7, 2026 | 125.00 | 126.50 | 124.50 | 126.00 | 126.00 | - | 849,527 |
| Oct 6, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.40% | 716,393 |
| Oct 5, 2026 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | - | 545,008 |
| Oct 2, 2026 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | - | 823,402 |
| Oct 1, 2026 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | 0.80% | 879,839 |
| Sep 30, 2026 | 129.00 | 129.00 | 125.50 | 125.50 | 125.50 | -1.95% | 1,823,378 |
| Sep 29, 2026 | 129.00 | 129.50 | 127.00 | 128.00 | 128.00 | -0.39% | 1,537,411 |
| Sep 28, 2026 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | -0.77% | 487,559 |
| Sep 25, 2026 | 129.50 | 130.50 | 129.00 | 129.50 | 129.50 | -0.38% | 460,979 |
| Sep 24, 2026 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | -0.38% | 486,742 |
| 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 |