Electricity Generating PCL (BKK:EGCO)
Thailand
· Delayed Price · Currency is THB 114.00
0.00 (0.00%)
At close: Dec 4, 2025
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 114.00 | 115.50 | 113.00 | 114.00 | 114.00 | - | 881,350 |
| Dec 3, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 0.44% | 736,461 |
| Dec 2, 2025 | 115.00 | 116.50 | 113.50 | 113.50 | 113.50 | -0.87% | 988,375 |
| Dec 1, 2025 | 113.00 | 115.00 | 111.50 | 114.50 | 114.50 | 1.33% | 1,423,241 |
| Nov 28, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | - | 872,708 |
| Nov 27, 2025 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 2.26% | 517,491 |
| Nov 26, 2025 | 112.00 | 112.00 | 109.00 | 110.50 | 110.50 | -0.90% | 920,473 |
| Nov 25, 2025 | 110.50 | 112.00 | 110.00 | 111.50 | 111.50 | 0.90% | 609,948 |
| Nov 24, 2025 | 112.50 | 113.00 | 110.50 | 110.50 | 110.50 | -2.21% | 1,121,966 |
| Nov 21, 2025 | 113.50 | 114.00 | 112.50 | 113.00 | 113.00 | -1.74% | 1,035,099 |
| Nov 20, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 0.44% | 910,689 |
| Nov 19, 2025 | 116.50 | 117.00 | 113.50 | 114.50 | 114.50 | -2.14% | 1,592,724 |
| Nov 18, 2025 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.43% | 511,976 |
| Nov 17, 2025 | 117.50 | 118.00 | 115.50 | 117.50 | 117.50 | -0.42% | 1,811,529 |
| Nov 14, 2025 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | -3.28% | 2,116,685 |
| Nov 13, 2025 | 126.00 | 126.50 | 122.00 | 122.00 | 122.00 | -3.17% | 2,169,738 |
| Nov 12, 2025 | 123.50 | 126.00 | 122.00 | 126.00 | 126.00 | 2.44% | 1,951,229 |
| Nov 11, 2025 | 122.50 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 633,601 |
| Nov 10, 2025 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 692,279 |
| Nov 7, 2025 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | -1.63% | 780,471 |
| Nov 6, 2025 | 122.50 | 123.00 | 121.50 | 123.00 | 123.00 | 0.82% | 1,069,563 |
| Nov 5, 2025 | 121.00 | 122.50 | 120.50 | 122.00 | 122.00 | 1.24% | 1,290,105 |
| Nov 4, 2025 | 121.50 | 123.00 | 120.00 | 120.50 | 120.50 | -0.82% | 1,544,521 |
| Nov 3, 2025 | 124.00 | 125.00 | 121.50 | 121.50 | 121.50 | -1.22% | 1,108,016 |
| Oct 31, 2025 | 123.50 | 124.50 | 122.50 | 123.00 | 123.00 | -0.81% | 555,217 |
| Oct 30, 2025 | 123.00 | 125.50 | 122.00 | 124.00 | 124.00 | 0.40% | 2,250,469 |
| Oct 29, 2025 | 124.00 | 124.50 | 121.00 | 123.50 | 123.50 | - | 1,789,145 |
| Oct 28, 2025 | 128.50 | 128.50 | 122.00 | 123.50 | 123.50 | -4.26% | 3,950,032 |
| Oct 27, 2025 | 130.00 | 131.50 | 129.00 | 129.00 | 129.00 | - | 1,536,451 |
| Oct 24, 2025 | 130.00 | 130.00 | 127.50 | 129.00 | 129.00 | - | 2,071,211 |
| Oct 22, 2025 | 132.00 | 132.50 | 128.00 | 129.00 | 129.00 | -2.64% | 4,472,697 |
| Oct 21, 2025 | 136.00 | 137.00 | 130.50 | 132.50 | 132.50 | -2.93% | 3,226,333 |
| Oct 20, 2025 | 139.50 | 139.50 | 135.50 | 136.50 | 136.50 | -1.09% | 1,569,486 |
| Oct 17, 2025 | 135.50 | 140.00 | 134.50 | 138.00 | 138.00 | 1.10% | 2,149,375 |
| Oct 16, 2025 | 138.50 | 139.00 | 135.50 | 136.50 | 136.50 | -0.73% | 1,556,037 |
| Oct 15, 2025 | 138.50 | 139.00 | 135.50 | 137.50 | 137.50 | 0.73% | 4,450,131 |
| Oct 14, 2025 | 137.50 | 143.00 | 135.00 | 136.50 | 136.50 | - | 5,311,287 |
| Oct 10, 2025 | 135.50 | 138.00 | 133.00 | 136.50 | 136.50 | 0.74% | 5,083,323 |
| Oct 9, 2025 | 125.00 | 138.00 | 124.00 | 135.50 | 135.50 | 8.84% | 10,361,500 |
| Oct 8, 2025 | 117.50 | 124.50 | 116.50 | 124.50 | 124.50 | 5.96% | 4,220,900 |
| Oct 7, 2025 | 116.00 | 118.00 | 115.00 | 117.50 | 117.50 | 2.62% | 1,719,393 |
| Oct 6, 2025 | 114.00 | 115.50 | 112.50 | 114.50 | 114.50 | 0.44% | 763,079 |
| Oct 3, 2025 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | -0.87% | 316,145 |
| Oct 2, 2025 | 115.00 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 415,670 |
| Oct 1, 2025 | 113.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 314,676 |
| Sep 30, 2025 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | - | 486,092 |
| Sep 29, 2025 | 116.50 | 116.50 | 113.50 | 114.50 | 114.50 | -0.87% | 1,012,857 |
| Sep 26, 2025 | 116.50 | 116.50 | 115.00 | 115.50 | 115.50 | -0.86% | 233,656 |
| Sep 25, 2025 | 116.50 | 116.50 | 115.50 | 116.50 | 116.50 | 0.43% | 235,889 |
| Sep 24, 2025 | 115.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 426,539 |
| Sep 23, 2025 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 416,906 |
| Sep 22, 2025 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.43% | 454,963 |
| Sep 19, 2025 | 115.50 | 116.50 | 115.00 | 116.50 | 116.50 | 0.87% | 615,434 |
| Sep 18, 2025 | 116.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 357,138 |
| Sep 17, 2025 | 117.00 | 117.50 | 116.00 | 117.00 | 117.00 | - | 849,317 |
| Sep 16, 2025 | 116.00 | 118.00 | 115.50 | 117.00 | 117.00 | 0.43% | 1,230,741 |
| Sep 15, 2025 | 116.00 | 116.50 | 115.00 | 116.50 | 116.50 | 0.87% | 321,422 |
| Sep 12, 2025 | 116.50 | 116.50 | 115.50 | 115.50 | 115.50 | -0.43% | 593,468 |
| Sep 11, 2025 | 114.00 | 117.50 | 114.00 | 116.00 | 116.00 | 1.75% | 1,599,578 |
| Sep 10, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 379,660 |
| Sep 9, 2025 | 111.50 | 113.00 | 111.50 | 113.00 | 113.00 | 1.35% | 1,117,786 |
| Sep 8, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 795,122 |
| Sep 5, 2025 | 113.00 | 114.00 | 112.50 | 113.00 | 113.00 | -3.42% | 1,416,000 |
| Sep 4, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 113.75 | -1.27% | 1,957,416 |
| Sep 3, 2025 | 117.50 | 118.50 | 117.50 | 118.50 | 115.21 | 0.85% | 1,230,702 |
| Sep 2, 2025 | 117.00 | 118.00 | 116.50 | 117.50 | 114.24 | 0.86% | 825,721 |
| Sep 1, 2025 | 117.00 | 117.50 | 116.00 | 116.50 | 113.26 | -1.27% | 885,270 |
| Aug 29, 2025 | 117.00 | 118.00 | 116.00 | 118.00 | 114.72 | 0.85% | 1,550,944 |
| Aug 28, 2025 | 114.50 | 117.00 | 114.50 | 117.00 | 113.75 | 1.74% | 675,332 |
| Aug 27, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 111.81 | - | 719,713 |
| Aug 26, 2025 | 116.50 | 117.00 | 114.50 | 115.00 | 111.81 | -1.29% | 1,121,066 |
| Aug 25, 2025 | 117.00 | 118.00 | 116.00 | 116.50 | 113.26 | 0.43% | 1,015,415 |
| Aug 22, 2025 | 115.50 | 116.50 | 115.00 | 116.00 | 112.78 | 0.87% | 688,387 |
| Aug 21, 2025 | 115.50 | 116.00 | 114.50 | 115.00 | 111.81 | -0.43% | 707,149 |
| Aug 20, 2025 | 114.00 | 115.50 | 114.00 | 115.50 | 112.29 | 1.32% | 474,685 |
| Aug 19, 2025 | 114.00 | 115.00 | 114.00 | 114.00 | 110.83 | -0.44% | 445,389 |
| Aug 18, 2025 | 116.00 | 116.50 | 114.50 | 114.50 | 111.32 | -1.29% | 727,212 |
| Aug 15, 2025 | 114.00 | 116.00 | 113.00 | 116.00 | 112.78 | 2.65% | 1,121,121 |
| Aug 14, 2025 | 113.00 | 113.50 | 112.00 | 113.00 | 109.86 | - | 451,048 |
| Aug 13, 2025 | 115.50 | 115.50 | 113.00 | 113.00 | 109.86 | -0.88% | 668,436 |
| Aug 8, 2025 | 113.00 | 115.00 | 113.00 | 114.00 | 110.83 | 0.44% | 480,713 |
| Aug 7, 2025 | 112.50 | 117.00 | 112.50 | 113.50 | 110.35 | 1.34% | 3,235,711 |
| Aug 6, 2025 | 110.00 | 112.00 | 110.00 | 112.00 | 108.89 | 0.90% | 520,256 |
| Aug 5, 2025 | 111.00 | 111.50 | 110.00 | 111.00 | 107.92 | 0.45% | 500,552 |
| Aug 4, 2025 | 111.00 | 111.00 | 108.00 | 110.50 | 107.43 | 1.38% | 734,162 |
| Aug 1, 2025 | 110.50 | 111.00 | 108.50 | 109.00 | 105.97 | -1.36% | 633,207 |
| Jul 31, 2025 | 111.00 | 111.50 | 110.00 | 110.50 | 107.43 | -0.90% | 543,469 |
| Jul 30, 2025 | 112.00 | 113.50 | 111.00 | 111.50 | 108.40 | -0.89% | 800,010 |
| Jul 29, 2025 | 110.50 | 113.50 | 109.50 | 112.50 | 109.38 | 1.81% | 886,561 |
| Jul 25, 2025 | 110.50 | 111.50 | 110.00 | 110.50 | 107.43 | -1.34% | 506,278 |
| Jul 24, 2025 | 109.00 | 113.00 | 109.00 | 112.00 | 108.89 | 0.90% | 1,219,053 |
| Jul 23, 2025 | 108.00 | 111.50 | 108.00 | 111.00 | 107.92 | 4.23% | 1,296,039 |
| Jul 22, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 103.54 | -1.39% | 585,943 |
| Jul 21, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 105.00 | -1.37% | 398,111 |
| Jul 18, 2025 | 108.50 | 109.50 | 108.00 | 109.50 | 106.46 | 0.92% | 360,342 |
| Jul 17, 2025 | 107.00 | 109.00 | 107.00 | 108.50 | 105.49 | 1.88% | 873,574 |
| Jul 16, 2025 | 106.50 | 108.00 | 106.50 | 106.50 | 103.54 | - | 427,816 |
| Jul 15, 2025 | 105.50 | 107.00 | 105.50 | 106.50 | 103.54 | 0.47% | 418,225 |
| Jul 14, 2025 | 104.50 | 106.50 | 104.00 | 106.00 | 103.06 | 1.92% | 1,018,713 |
| Jul 11, 2025 | 103.00 | 105.50 | 102.50 | 104.00 | 101.11 | 1.46% | 696,800 |