EGCO 174 ( -2.50 -1.42% )

บริษัท ผลิตไฟฟ้า จำกัด (มหาชน)
Status : อัพเดท 05 พฤษภาคม 2564

ราคาหุ้น EGCO ย้อนหลัง

แสดง ราคาหุ้น “ EGCO “ ย้อนหลัง
บริษัท ผลิตไฟฟ้า จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-05-2021176.00177.00173.00174.00 -2.50 -1.422,194,689382,728
30-04-2021176.00179.50176.00176.50 1.00 0.572,255,187400,204
29-04-2021179.00179.50175.50175.50 -2.50 -1.402,400,770425,754
28-04-2021175.00179.50174.50178.00 3.50 2.012,373,215422,255
27-04-2021175.50176.50173.50174.50 -0.50 -0.291,230,711215,091
26-04-2021175.00175.50174.00175.00 0.00 0.001,128,786197,323
23-04-2021175.50176.00174.00175.00 -1.00 -0.571,252,596219,116
22-04-2021177.50178.00175.50176.00 -0.50 -0.28890,533157,206
21-04-2021176.00177.50176.00176.50 0.50 0.28877,307155,116
20-04-2021176.50179.00175.50176.00 -0.50 -0.282,504,707443,240
19-04-2021175.50177.50175.00176.50 1.50 0.86955,759168,535
16-04-2021176.00176.50173.50175.00 -2.00 -1.132,351,781410,493
12-04-2021178.50179.00176.50177.00 -2.00 -1.121,366,041242,273
09-04-2021179.00180.50178.50179.00 0.00 0.001,384,990248,558
08-04-2021179.00180.50178.50179.00 -0.50 -0.281,242,772222,804
07-04-2021180.00180.50178.50179.50 -2.00 -1.101,638,885294,419
06-04-2021184.00184.50181.00181.50 -2.50 -1.361,598,893290,819
05-04-2021184.00184.50181.00181.50 -2.50 -1.361,598,893290,819
02-04-2021187.50187.50182.50184.00 -2.50 -1.342,118,591390,693
01-04-2021185.50187.50185.00186.50 1.00 0.54995,941185,297
31-03-2021186.00187.00185.00185.50 -0.50 -0.271,029,982191,538
30-03-2021188.00188.50186.00186.00 -2.00 -1.061,619,546303,434
29-03-2021187.50189.00186.50188.00 1.50 0.801,411,833265,545
26-03-2021188.00188.00186.00186.50 -1.00 -0.531,465,631274,263
25-03-2021187.00189.00187.00187.50 0.50 0.271,484,969278,916
24-03-2021184.50188.00184.00187.00 1.50 0.812,144,238399,280
23-03-2021188.50190.00184.50185.50 -3.00 -1.593,397,649636,428
22-03-2021182.50189.50181.50188.50 6.00 3.293,728,504695,012
19-03-2021182.50182.50181.50182.50 0.00 0.001,056,512192,478
19-03-2021182.50182.50181.50182.50 0.00 0.001,056,512192,478
18-03-2021182.50183.50181.50182.50 1.00 0.551,612,560294,327
17-03-2021182.00182.50181.00181.50 -1.00 -0.551,200,255217,876
16-03-2021181.50183.00181.50182.50 1.50 0.831,248,112227,428
15-03-2021183.50184.00180.50181.00 -1.00 -0.551,927,102351,031
12-03-2021181.50184.50181.00182.00 2.00 1.113,030,204553,427
11-03-2021180.00182.00179.50180.00 2.00 1.122,982,556539,603
10-03-2021177.50179.50177.00178.00 -2.50 -1.392,932,559522,452
09-03-2021181.00182.00179.00180.50 -1.00 -0.552,342,923423,065
08-03-2021182.50184.50181.50181.50 1.00 0.553,363,836615,469
05-03-2021178.50182.00178.00180.50 1.00 0.561,854,895334,907
04-03-2021178.50182.00177.00179.50 0.00 0.002,899,677519,560
03-03-2021176.50180.00176.50179.50 3.50 1.992,603,991465,445
02-03-2021174.00176.50172.50176.00 3.50 2.032,571,430448,926
01-03-2021168.50175.00168.50172.50 3.50 2.073,189,913549,854
25-02-2021172.00172.50168.50169.00 -1.50 -0.883,496,186594,595
24-02-2021172.50172.50170.00170.50 -2.50 -1.453,055,914522,314
23-02-2021175.00175.00172.50173.00 0.50 0.291,958,946339,957
22-02-2021177.00178.00172.50172.50 -4.50 -2.543,335,331582,765
19-02-2021178.50179.00177.00177.00 -1.50 -0.841,954,624347,104
18-02-2021180.50181.00178.50178.50 -2.50 -1.382,404,707431,032
17-02-2021182.00183.00181.00181.00 -1.00 -0.551,598,825290,554
16-02-2021183.00184.50182.00182.00 0.00 0.001,529,914280,036
15-02-2021184.50185.00181.50182.00 -2.00 -1.091,804,921329,555
11-02-2021187.00187.00183.00184.00 -2.00 -1.082,298,739423,796
10-02-2021183.50186.50182.50186.00 4.00 2.203,098,733572,450
09-02-2021180.50182.50180.50182.00 2.50 1.392,679,780486,283
08-02-2021179.50183.00178.50179.50 2.00 1.133,887,589701,261
05-02-2021178.50179.00177.00177.50 0.50 0.282,348,994417,400
04-02-2021176.50178.00176.00177.00 0.00 0.002,905,070513,861
03-02-2021180.50181.00176.50177.00 -2.00 -1.123,881,959692,379
02-02-2021181.50182.50178.50179.00 -1.50 -0.832,410,451433,573
01-02-2021179.50182.50179.00180.50 2.00 1.122,090,323378,106
29-01-2021181.50183.00178.00178.50 -2.00 -1.113,908,174701,410
28-01-2021183.50184.00180.00180.50 -4.00 -2.173,138,769571,080
27-01-2021187.00188.50184.50184.50 -2.50 -1.342,218,323411,716
26-01-2021186.00187.00184.00187.00 1.00 0.541,906,136353,088
25-01-2021187.00188.00186.00186.00 -1.00 -0.531,760,577328,723
22-01-2021189.00190.50187.00187.00 -2.50 -1.322,274,123427,748
21-01-2021190.00191.50188.50189.50 1.00 0.532,013,275382,143
20-01-2021192.00192.00188.50188.50 -3.00 -1.572,069,885393,244
19-01-2021189.00192.50188.50191.50 4.00 2.132,200,445420,486
18-01-2021191.00191.00187.00187.50 -3.50 -1.834,650,193874,956
15-01-2021195.00196.00190.00191.00 -4.00 -2.056,823,1081,303,035
14-01-2021197.50197.50194.50195.00 -1.50 -0.761,814,632355,033
13-01-2021197.50198.00194.50196.50 0.50 0.263,581,027703,555
12-01-2021197.50200.00194.50196.00 0.00 0.003,878,659763,769
11-01-2021198.50201.00196.00196.00 -2.00 -1.012,406,416475,789
08-01-2021202.00204.00197.00198.00 -2.00 -1.004,096,205818,489
07-01-2021206.00206.00199.50200.00 -1.00 -0.504,060,130817,296
06-01-2021199.00213.00197.50201.00 5.00 2.5510,438,8132,142,768
05-01-2021191.50197.00191.50196.00 4.00 2.085,095,707992,705
04-01-2021190.00193.50189.50192.00 -0.50 -0.263,301,751631,451
30-12-2020196.50198.00192.50192.50 -3.00 -1.532,041,772395,976
29-12-2020194.00197.50194.00195.50 2.00 1.032,310,037451,153
28-12-2020194.50202.00191.50193.50 -0.50 -0.267,215,4161,417,363
25-12-2020197.00199.00194.00194.00 -2.00 -1.022,368,270464,297
24-12-2020192.50197.50191.00196.00 4.00 2.083,749,741720,340
23-12-2020195.50197.00192.00192.00 -4.00 -2.042,363,705458,139
22-12-2020190.50196.00188.50196.00 6.00 3.162,892,563556,807
21-12-2020197.00200.00190.00190.00 -16.00 -7.775,897,8651,153,257
18-12-2020210.00211.00204.00206.00 -4.00 -1.903,040,898627,867
17-12-2020210.00213.00209.00210.00 0.00 0.001,827,508385,382
16-12-2020209.00212.00208.00210.00 2.00 0.961,891,104397,493
15-12-2020208.00210.00206.00208.00 -1.00 -0.481,870,062388,733
14-12-2020214.00215.00208.00209.00 -3.00 -1.422,507,686527,707
11-12-2020218.00218.00212.00212.00 -3.00 -1.402,771,834594,716
10-12-2020218.00218.00212.00212.00 -3.00 -1.402,771,834594,716
09-12-2020218.00218.00212.00212.00 -3.00 -1.402,771,834594,716
08-12-2020213.00217.00211.00215.00 3.00 1.423,458,195742,280
04-12-2020210.00215.00210.00212.00 2.00 0.952,963,739631,580
03-12-2020210.00213.00208.00210.00 1.00 0.482,595,013545,470
02-12-2020209.00213.00206.00209.00 -3.00 -1.423,999,023839,079
01-12-2020218.00221.00210.00212.00 -4.00 -1.855,215,5761,119,681
30-11-2020217.00226.00216.00216.00 -2.00 -0.9212,685,8342,775,041
27-11-2020204.00218.00203.00218.00 13.00 6.346,930,9081,484,913
26-11-2020204.00205.00200.00205.00 3.00 1.492,523,029513,199
25-11-2020205.00208.00197.50202.00 2.00 1.005,935,5521,203,223
24-11-2020207.00209.00199.50200.00 -4.00 -1.964,996,1251,020,877
23-11-2020193.00205.00192.50204.00 12.50 6.536,289,2131,255,884
20-11-2020189.50192.50188.50191.50 1.00 0.522,340,022446,067
19-11-2020191.50192.50189.00190.50 -0.50 -0.263,486,457664,533
18-11-2020188.00191.50186.50191.00 2.50 1.331,847,105349,022
17-11-2020189.50190.50186.00188.50 -1.50 -0.794,599,259865,191
16-11-2020195.50196.00190.00190.00 -3.00 -1.552,480,232478,651
13-11-2020189.00194.50186.50193.00 1.50 0.782,822,908539,617
12-11-2020197.00197.00191.50191.50 -6.50 -3.282,497,187483,254
11-11-2020194.00200.00193.00198.00 6.50 3.394,600,934906,734
10-11-2020190.00192.00186.50191.50 5.00 2.684,007,044759,386
09-11-2020181.50188.00179.00186.50 8.50 4.783,837,711707,198
06-11-2020182.00184.00176.50178.00 -6.00 -3.265,690,4581,025,978
05-11-2020171.00184.00170.50184.00 14.50 8.554,434,957788,517
04-11-2020172.50173.50168.50169.50 -3.50 -2.022,177,018374,613
03-11-2020168.50173.00168.00173.00 5.50 3.281,793,789305,316
02-11-2020165.50168.50165.00167.50 1.50 0.90887,169147,759
30-10-2020168.50169.00163.50166.00 -2.50 -1.482,134,285352,863
29-10-2020168.00169.00167.00168.50 0.00 0.001,055,645177,392
28-10-2020170.00171.00168.00168.50 -2.50 -1.462,353,161402,440
27-10-2020170.50172.00168.50171.00 -1.00 -0.581,838,633313,160
26-10-2020170.00174.50169.50172.00 2.00 1.181,421,823244,316
22-10-2020172.00174.50170.00170.00 -2.50 -1.451,516,988260,565
21-10-2020173.00174.50172.00172.50 -0.50 -0.291,104,827191,268
20-10-2020177.50178.50172.00173.00 -5.00 -2.812,884,633502,991
19-10-2020180.00180.50177.00178.00 -2.50 -1.391,851,441330,924
16-10-2020180.50181.50180.00180.50 0.00 0.00969,182175,046
15-10-2020184.50185.00180.50180.50 -5.00 -2.702,809,153510,496
14-10-2020190.00190.50185.50185.50 -5.00 -2.622,053,789384,492
12-10-2020193.00194.50190.00190.50 -2.50 -1.301,811,882347,431
09-10-2020193.00194.50193.00193.50 1.50 0.78367,16071,038
08-10-2020190.00193.00189.50192.00 3.00 1.592,498,886477,490
07-10-2020189.00191.00186.50189.00 0.00 0.002,170,209409,235
06-10-2020191.50192.50189.00189.00 -2.00 -1.051,632,994310,881
05-10-2020190.50191.50190.00191.00 1.00 0.53937,811178,754
02-10-2020190.00191.50188.50190.00 0.00 0.001,040,835197,844
01-10-2020188.00191.00186.50190.00 3.00 1.601,120,236212,001
30-09-2020190.50192.50187.00187.00 -3.00 -1.581,759,632337,292
29-09-2020192.50193.00190.00190.00 -2.50 -1.301,165,375222,567
28-09-2020190.50195.50190.50192.50 2.50 1.321,589,238306,770
25-09-2020192.00192.50190.00190.00 -1.00 -0.521,619,485309,360
24-09-2020194.00194.50191.00191.00 -3.50 -1.801,322,066254,343
23-09-2020195.00198.50194.00194.50 -1.00 -0.51929,466181,633
22-09-2020196.00196.00192.50195.50 -0.50 -0.261,937,221376,579
21-09-2020201.00204.00196.00196.00 -4.00 -2.002,307,714458,257
18-09-2020200.00201.00198.50200.00 0.50 0.251,349,285269,528
17-09-2020199.00204.00199.00199.50 0.00 0.001,322,437266,273
16-09-2020200.00204.00198.50199.50 -0.50 -0.251,985,953397,693
15-09-2020202.00202.00198.00200.00 -2.00 -0.991,953,077390,275
14-09-2020209.00209.00200.00202.00 -6.00 -2.882,147,777435,980
11-09-2020207.00211.00206.00208.00 1.00 0.482,127,996442,885
10-09-2020212.00212.00207.00207.00 -5.00 -2.362,009,891418,844
09-09-2020213.00213.00210.00212.00 -2.00 -0.931,045,502221,274
08-09-2020216.00217.00212.00214.00 -3.00 -1.381,171,225250,411
03-09-2020219.00219.00216.00217.00 -2.00 -0.911,061,953231,065
02-09-2020218.00219.00217.00219.00 -3.00 -1.35834,264181,972
01-09-2020222.00225.00220.00222.00 0.00 0.001,440,117320,131
31-08-2020225.00227.00221.00222.00 -2.00 -0.891,715,304383,088
28-08-2020224.00225.00221.00224.00 2.00 0.901,802,108401,940
27-08-2020228.00229.00220.00222.00 -6.00 -2.634,103,462921,333
26-08-2020228.00229.00225.00228.00 0.00 0.002,384,309541,467
25-08-2020229.00232.00227.00228.00 0.00 0.001,532,453351,816
24-08-2020230.00232.00227.00228.00 -1.00 -0.442,037,924465,543
21-08-2020234.00236.00227.00229.00 -5.00 -2.141,605,871370,024
20-08-2020235.00236.00233.00234.00 -2.00 -0.85831,159194,759
19-08-2020236.00239.00235.00236.00 0.00 0.001,008,920238,582
18-08-2020234.00240.00233.00236.00 2.00 0.851,288,292304,089
17-08-2020234.00236.00234.00234.00 1.00 0.431,210,195284,060
14-08-2020237.00238.00232.00233.00 -4.00 -1.691,019,512238,325
13-08-2020237.00238.00234.00237.00 1.00 0.42868,633205,332
11-08-2020236.00238.00235.00236.00 1.00 0.43787,403186,061
10-08-2020237.00237.00234.00235.00 -2.00 -0.84333,36178,401
07-08-2020235.00237.00234.00237.00 2.00 0.85602,299141,842
06-08-2020236.00238.00235.00235.00 -2.00 -0.84563,392133,139

แสดง ราคาหุ้น EGCO ย้อนหลัง บริษัท ผลิตไฟฟ้า จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3