Electricity Generating PCL (BKK:EGCO)
Thailand
· Delayed Price · Currency is THB 110.50
-2.00 (-1.78%)
At close: Mar 9, 2026
BKK:EGCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 110.00 | 111.50 | 108.50 | 110.50 | 110.50 | -1.78% | 1,764,481 |
| Mar 6, 2026 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | -0.88% | 705,932 |
| Mar 5, 2026 | 114.00 | 114.00 | 111.00 | 113.50 | 113.50 | 2.25% | 1,641,975 |
| Mar 4, 2026 | 115.00 | 115.50 | 108.50 | 111.00 | 111.00 | -6.72% | 3,692,388 |
| Mar 2, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -3.64% | 1,844,154 |
| Feb 27, 2026 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | -0.40% | 1,185,832 |
| Feb 26, 2026 | 124.50 | 124.50 | 123.00 | 124.00 | 124.00 | -0.80% | 826,149 |
| Feb 25, 2026 | 127.00 | 127.50 | 124.50 | 125.00 | 125.00 | -0.79% | 1,287,785 |
| Feb 24, 2026 | 123.00 | 126.50 | 122.00 | 126.00 | 126.00 | 2.44% | 951,615 |
| Feb 23, 2026 | 123.50 | 124.50 | 122.00 | 123.00 | 123.00 | -0.40% | 1,473,231 |
| Feb 20, 2026 | 124.00 | 125.00 | 122.50 | 123.50 | 123.50 | -1.59% | 1,406,511 |
| Feb 19, 2026 | 123.50 | 126.50 | 123.00 | 125.50 | 125.50 | 1.62% | 2,016,932 |
| Feb 18, 2026 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | - | 917,336 |
| Feb 17, 2026 | 123.00 | 123.50 | 121.00 | 123.50 | 123.50 | 0.41% | 1,327,176 |
| Feb 16, 2026 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | - | 680,807 |
| Feb 13, 2026 | 123.00 | 125.50 | 122.00 | 123.00 | 123.00 | 0.41% | 1,863,490 |
| Feb 12, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 1.66% | 1,865,661 |
| Feb 11, 2026 | 122.50 | 124.00 | 120.50 | 120.50 | 120.50 | -0.82% | 1,928,565 |
| Feb 10, 2026 | 120.50 | 121.50 | 119.00 | 121.50 | 121.50 | 0.83% | 1,293,156 |
| Feb 9, 2026 | 120.00 | 120.50 | 119.00 | 120.50 | 120.50 | 1.69% | 1,833,524 |
| Feb 6, 2026 | 118.50 | 118.50 | 117.50 | 118.50 | 118.50 | -0.42% | 767,940 |
| Feb 5, 2026 | 118.00 | 119.50 | 117.50 | 119.00 | 119.00 | 0.85% | 541,194 |
| Feb 4, 2026 | 118.50 | 118.50 | 117.00 | 118.00 | 118.00 | 0.43% | 459,450 |
| Feb 3, 2026 | 116.50 | 119.50 | 116.50 | 117.50 | 117.50 | 0.86% | 1,606,482 |
| Feb 2, 2026 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | -0.85% | 1,380,577 |
| Jan 30, 2026 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | - | 591,159 |
| Jan 29, 2026 | 117.50 | 118.00 | 116.50 | 117.50 | 117.50 | -0.42% | 759,621 |
| Jan 28, 2026 | 118.00 | 118.50 | 116.50 | 118.00 | 118.00 | - | 1,127,455 |
| Jan 27, 2026 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 0.43% | 1,057,401 |
| Jan 26, 2026 | 116.50 | 117.50 | 115.50 | 117.50 | 117.50 | 0.43% | 895,318 |
| Jan 23, 2026 | 119.00 | 120.00 | 116.50 | 117.00 | 117.00 | -1.27% | 1,012,926 |
| Jan 22, 2026 | 121.00 | 122.00 | 118.00 | 118.50 | 118.50 | -1.25% | 1,651,609 |
| Jan 21, 2026 | 117.00 | 120.50 | 116.50 | 120.00 | 120.00 | 3.00% | 2,822,218 |
| Jan 20, 2026 | 115.50 | 117.00 | 115.00 | 116.50 | 116.50 | 0.87% | 1,094,303 |
| Jan 19, 2026 | 114.00 | 116.50 | 114.00 | 115.50 | 115.50 | - | 848,857 |
| Jan 16, 2026 | 114.50 | 116.00 | 113.50 | 115.50 | 115.50 | 0.87% | 912,041 |
| Jan 15, 2026 | 112.00 | 114.50 | 111.50 | 114.50 | 114.50 | 2.69% | 966,402 |
| Jan 14, 2026 | 110.50 | 112.50 | 110.50 | 111.50 | 111.50 | 0.45% | 386,437 |
| Jan 13, 2026 | 113.50 | 113.50 | 110.50 | 111.00 | 111.00 | -1.33% | 1,317,987 |
| Jan 12, 2026 | 113.50 | 114.00 | 112.00 | 112.50 | 112.50 | -0.88% | 952,250 |
| Jan 9, 2026 | 114.50 | 115.00 | 113.50 | 113.50 | 113.50 | -0.87% | 957,946 |
| Jan 8, 2026 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | -2.97% | 1,358,358 |
| Jan 7, 2026 | 115.50 | 118.00 | 115.00 | 118.00 | 118.00 | 3.51% | 2,820,299 |
| Jan 6, 2026 | 115.00 | 116.00 | 113.50 | 114.00 | 114.00 | -0.44% | 723,639 |
| Jan 5, 2026 | 114.50 | 115.50 | 114.00 | 114.50 | 114.50 | 0.44% | 738,924 |
| Dec 30, 2025 | 113.00 | 114.50 | 111.50 | 114.00 | 114.00 | 1.33% | 1,163,625 |
| Dec 29, 2025 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | -0.44% | 1,509,852 |
| Dec 26, 2025 | 114.00 | 114.50 | 113.00 | 113.00 | 113.00 | -0.88% | 570,697 |
| Dec 25, 2025 | 114.50 | 117.00 | 114.00 | 114.00 | 114.00 | -0.44% | 1,087,186 |
| Dec 24, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | -0.43% | 856,583 |
| Dec 23, 2025 | 113.00 | 115.50 | 112.50 | 115.00 | 115.00 | 1.77% | 1,034,319 |
| Dec 22, 2025 | 112.00 | 113.50 | 111.50 | 113.00 | 113.00 | 1.35% | 910,438 |
| Dec 19, 2025 | 114.00 | 114.00 | 110.50 | 111.50 | 111.50 | -2.19% | 1,911,900 |
| Dec 18, 2025 | 117.50 | 117.50 | 113.00 | 114.00 | 114.00 | -1.72% | 1,550,127 |
| Dec 17, 2025 | 116.00 | 117.50 | 115.00 | 116.00 | 116.00 | -0.43% | 1,237,390 |
| Dec 16, 2025 | 117.50 | 117.50 | 115.50 | 116.50 | 116.50 | -1.27% | 1,132,284 |
| Dec 15, 2025 | 115.50 | 118.00 | 114.50 | 118.00 | 118.00 | 2.16% | 1,081,128 |
| Dec 12, 2025 | 113.50 | 116.50 | 113.50 | 115.50 | 115.50 | 2.21% | 1,120,854 |
| Dec 11, 2025 | 113.00 | 113.00 | 111.50 | 113.00 | 113.00 | 0.44% | 442,959 |
| Dec 9, 2025 | 113.00 | 114.00 | 112.00 | 112.50 | 112.50 | -0.88% | 818,270 |
| Dec 8, 2025 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | -0.44% | 972,071 |
| 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 |