Electricity Generating PCL (BKK:EGCO)
Thailand · Delayed Price · Currency is THB 117.00
+1.00 (0.86%)
May 25, 2026, 12:29 PM ICT
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 110.50 | 111.50 | 110.00 | 110.50 | 110.50 | 0.45% | 851,598 |
| Apr 17, 2026 | 111.00 | 111.00 | 109.50 | 110.00 | 110.00 | -0.90% | 545,023 |
| Apr 16, 2026 | 111.00 | 112.50 | 110.00 | 111.00 | 111.00 | -0.45% | 972,252 |
| Apr 10, 2026 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 470,500 |
| Apr 9, 2026 | 113.50 | 113.50 | 112.00 | 112.50 | 112.50 | -1.32% | 473,307 |
| Apr 8, 2026 | 113.50 | 114.00 | 112.50 | 114.00 | 114.00 | 1.33% | 930,488 |
| Apr 7, 2026 | 111.50 | 112.50 | 111.00 | 112.50 | 112.50 | 0.45% | 620,890 |
| Apr 3, 2026 | 112.50 | 112.50 | 110.50 | 112.00 | 112.00 | -0.44% | 1,018,160 |
| Apr 2, 2026 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 659,981 |
| Apr 1, 2026 | 113.00 | 113.50 | 112.00 | 113.00 | 113.00 | 0.44% | 1,095,377 |
| Mar 31, 2026 | 110.50 | 113.00 | 110.00 | 112.50 | 112.50 | 1.81% | 1,705,335 |
| Mar 30, 2026 | 110.00 | 111.50 | 109.50 | 110.50 | 110.50 | - | 770,246 |
| Mar 27, 2026 | 111.50 | 112.00 | 110.50 | 110.50 | 110.50 | -0.90% | 1,122,455 |
| Mar 26, 2026 | 109.00 | 112.00 | 108.00 | 111.50 | 111.50 | 1.36% | 1,455,899 |
| Mar 25, 2026 | 109.00 | 110.50 | 108.00 | 110.00 | 110.00 | 0.92% | 1,048,299 |
| Mar 24, 2026 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1.40% | 625,033 |
| Mar 23, 2026 | 107.50 | 108.50 | 107.00 | 107.50 | 107.50 | -2.71% | 796,895 |
| Mar 20, 2026 | 109.50 | 110.50 | 107.50 | 110.50 | 110.50 | 2.79% | 1,863,746 |
| Mar 19, 2026 | 108.50 | 109.00 | 107.50 | 107.50 | 107.50 | -1.83% | 884,646 |
| Mar 18, 2026 | 110.00 | 110.50 | 109.50 | 109.50 | 109.50 | - | 706,458 |
| Mar 17, 2026 | 110.50 | 111.00 | 109.00 | 109.50 | 109.50 | 1.39% | 939,708 |
| Mar 16, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 932,839 |
| Mar 13, 2026 | 111.00 | 112.00 | 108.50 | 110.00 | 110.00 | -1.12% | 1,963,260 |
| Mar 12, 2026 | 113.00 | 114.50 | 112.00 | 114.50 | 111.25 | 1.33% | 1,583,196 |
| Mar 11, 2026 | 113.50 | 114.00 | 112.50 | 113.00 | 109.79 | - | 827,803 |
| Mar 10, 2026 | 111.50 | 113.50 | 111.00 | 113.00 | 109.79 | 2.26% | 1,285,283 |
| Mar 9, 2026 | 110.00 | 111.50 | 108.50 | 110.50 | 107.36 | -1.78% | 1,764,481 |
| Mar 6, 2026 | 112.50 | 113.50 | 111.50 | 112.50 | 109.31 | -0.88% | 705,932 |