Electricity Generating Public Co., Ltd.(TH:EGCO)
฿133.50-1.50 (-1.11%)
TH:EGCO
Electricity Generating Public Co., Ltd. historical prices
฿133.50
At close:-1.50 (-1.11%)
Electricity Generating Public Co., Ltd. (EGCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 134.50 | 135.00 | 132.50 | 133.50 | 133.50 | -1.11% | 920,546 | 0.84 |
| Nov 10, 2026 | 134.00 | 135.50 | 133.50 | 135.00 | 135.00 | +1.89% | 1,109,698 | 1.00 |
| Nov 09, 2026 | 133.50 | 134.00 | 132.50 | 133.50 | 133.50 | +0.75% | 743,791 | 0.68 |
| Nov 06, 2026 | 134.50 | 134.50 | 131.50 | 132.50 | 132.50 | -2.21% | 1,404,902 | 1.28 |
| Nov 05, 2026 | 134.50 | 135.50 | 133.00 | 135.50 | 135.50 | +0.74% | 2,499,152 | 2.32 |
| Nov 04, 2026 | 129.00 | 134.50 | 128.50 | 134.50 | 134.50 | +3.86% | 1,942,948 | 1.82 |
| Nov 03, 2026 | 130.00 | 131.50 | 129.50 | 129.50 | 129.50 | -0.38% | 926,815 | 0.87 |
| Nov 02, 2026 | 132.00 | 132.50 | 129.50 | 130.00 | 130.00 | -2.26% | 843,256 | 0.78 |
| Oct 30, 2026 | 132.50 | 134.00 | 131.00 | 133.00 | 133.00 | +1.53% | 1,734,201 | 1.62 |
| Oct 29, 2026 | 132.50 | 132.50 | 130.50 | 131.00 | 131.00 | -0.38% | 1,111,623 | 1.04 |
| Oct 28, 2026 | 133.00 | 133.00 | 131.00 | 131.50 | 131.50 | -1.13% | 458,751 | 0.41 |
| Oct 27, 2026 | 133.00 | 133.50 | 131.50 | 133.00 | 133.00 | -0.37% | 950,703 | 0.84 |
| Oct 26, 2026 | 133.00 | 134.00 | 130.50 | 133.50 | 133.50 | -0.74% | 1,250,168 | 1.13 |
| Oct 23, 2026 | 134.50 | 134.50 | 131.50 | 134.50 | 134.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 132.00 | 134.50 | 131.50 | 134.50 | 134.50 | +1.51% | 2,846,706 | 2.61 |
| Oct 21, 2026 | 126.50 | 133.00 | 126.50 | 132.50 | 132.50 | +4.74% | 2,967,589 | 2.80 |
| Oct 20, 2026 | 125.50 | 127.00 | 124.50 | 126.50 | 126.50 | +0.80% | 1,158,904 | 1.09 |
| Oct 19, 2026 | 125.00 | 125.50 | 124.00 | 125.50 | 125.50 | 0.00% | 468,201 | 0.42 |
| Oct 16, 2026 | 125.50 | 125.50 | 123.50 | 125.50 | 125.50 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 124.50 | 125.50 | 123.50 | 125.50 | 125.50 | +0.40% | 1,062,793 | 0.89 |
| Oct 14, 2026 | 124.50 | 125.00 | 123.50 | 125.00 | 125.00 | +0.40% | 666,787 | 0.54 |
| Oct 13, 2026 | 124.50 | 125.00 | 123.00 | 124.50 | 124.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 125.00 | 125.00 | 123.00 | 124.50 | 124.50 | +0.40% | 619,505 | 0.48 |
| Oct 09, 2026 | 124.00 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 663,173 | 0.51 |
| Oct 08, 2026 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | -1.19% | 787,087 | 0.60 |
| Oct 07, 2026 | 125.00 | 126.50 | 124.50 | 126.00 | 126.00 | 0.00% | 849,527 | 0.62 |
| Oct 06, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.40% | 716,393 | 0.52 |
| Oct 05, 2026 | 126.50 | 127.50 | 126.00 | 126.50 | 126.50 | 0.00% | 545,008 | 0.39 |
| Oct 02, 2026 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | 0.00% | 823,402 | 0.58 |
| Oct 01, 2026 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | +0.80% | 879,839 | 0.61 |
| Sep 30, 2026 | 129.00 | 129.00 | 125.50 | 125.50 | 125.50 | -1.95% | 1,823,378 | 1.26 |
| Sep 29, 2026 | 129.00 | 129.50 | 127.00 | 128.00 | 128.00 | -0.39% | 1,537,411 | 1.07 |
| Sep 28, 2026 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | -0.77% | 487,559 | 0.34 |
| Sep 25, 2026 | 129.50 | 130.50 | 129.00 | 129.50 | 129.50 | -0.38% | 460,979 | 0.32 |
| Sep 24, 2026 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | -0.38% | 486,742 | 0.33 |
| Sep 23, 2026 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | +0.38% | 863,084 | 0.59 |
| Sep 22, 2026 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | -0.76% | 933,939 | 0.64 |
| Sep 21, 2026 | 128.50 | 132.50 | 128.50 | 131.00 | 131.00 | +1.55% | 1,883,237 | 1.30 |
| Sep 18, 2026 | 128.50 | 129.00 | 126.50 | 129.00 | 129.00 | +0.39% | 838,470 | 0.58 |
| Sep 17, 2026 | 126.50 | 129.00 | 126.50 | 128.50 | 128.50 | +1.18% | 1,196,411 | 0.81 |
| Sep 16, 2026 | 126.00 | 127.50 | 125.50 | 127.00 | 127.00 | +0.79% | 1,026,918 | 0.68 |
| Sep 15, 2026 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | +0.40% | 604,343 | 0.40 |
| Sep 14, 2026 | 129.50 | 129.50 | 125.50 | 125.50 | 125.50 | -3.46% | 2,906,943 | 1.89 |
| Sep 11, 2026 | 129.50 | 130.50 | 129.50 | 130.00 | 130.00 | -0.38% | 838,888 | 0.55 |
| Sep 10, 2026 | 132.00 | 132.00 | 129.50 | 130.50 | 130.50 | -1.88% | 829,898 | 0.54 |
| Sep 09, 2026 | 131.50 | 133.50 | 131.50 | 133.00 | 133.00 | +0.38% | 1,276,857 | 0.83 |
| Sep 08, 2026 | 129.00 | 132.50 | 129.00 | 132.50 | 132.50 | +2.71% | 1,906,818 | 1.26 |
| Sep 07, 2026 | 129.00 | 130.00 | 128.50 | 129.00 | 129.00 | 0.00% | 726,738 | 0.48 |
| Sep 04, 2026 | 129.50 | 129.50 | 127.50 | 129.00 | 129.00 | -0.58% | 1,417,211 | 0.95 |
| Sep 03, 2026 | 133.50 | 133.50 | 132.00 | 133.00 | 129.75 | +0.38% | 786,931 | 0.53 |
