SET · EGCO · stock
Electricity Generating Public Company Limited (EGCO) stock price history
Every SET trading session of Electricity Generating Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,501 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EGCO adjusted close, 2000 to 2026
- THB 280.38
- All time high, 2019
- THB 135.50
- 52 week high, THB 102.84 low
- 6,501
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EGCO key facts
- Electricity Generating Public Company Limited (EGCO) closed at THB 132.00 on Nov 13, 2026 on SET.
- EGCO's all time high close is THB 280.38, set on Oct 24, 2019; its all time low close is THB 6.45 on Feb 29, 2000.
- EGCO's 52 week range is THB 102.84 to THB 135.50.
- EGCO returned +14.1% over the year to Nov 13, 2026 and -3.6% over five years.
- Over ten years EGCO returned +3%, +0.3% a year compounded.
- EGCO's deepest drawdown was -71.4% from Oct 24, 2019 to Apr 8, 2025.
- DataCedar holds 6,501 daily sessions of EGCO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EGCO price chart, 2000 to 2026
EGCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.0% |
| 3 months | +1.7% |
| 6 months | +16.1% |
| Year to date | +22.2% |
| 1 year | +14.1% |
| 3 years | +21.6% |
| 5 years | -3.6% |
| 10 years | +2.7% |
| Since Jan 4, 2000 | +1,313% |
| Compound annual growth, 26.9 years | +10.4% |
EGCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 280.38 on Oct 24, 2019
- All time low close
- THB 6.45 on Feb 29, 2000
- 52 week high
- THB 135.50 on Nov 5, 2026
- 52 week low
- THB 102.84 on Mar 9, 2026
- Deepest drawdown
- -71.4% from Oct 24, 2019 to Apr 8, 2025, not yet recovered
- Best single session
- +12.6% on Nov 14, 2003
- Worst single session
- -14.5% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2000
- 14.1×
- Best calendar year
- 2003, +155%
- Worst calendar year
- 2020, -40%
EGCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 108.53 | THB 135.50 | THB 102.84 | THB 132.00 | +22.2% | 249.5M | 213 |
| 2025 | THB 104.26 | THB 135.55 | THB 78.33 | THB 108.06 | +3.6% | 233.3M | 242 |
| 2024 | THB 108.94 | THB 114.51 | THB 82.02 | THB 104.26 | -3.5% | 184.1M | 243 |
| 2023 | THB 139.61 | THB 144.05 | THB 96.69 | THB 108.09 | -22.4% | 257.4M | 239 |
| 2022 | THB 137.25 | THB 150.59 | THB 126.81 | THB 139.21 | +2.0% | 306.7M | 241 |
| 2021 | THB 142.29 | THB 159.52 | THB 126.19 | THB 136.48 | -5.3% | 429.7M | 241 |
| 2020 | THB 240.95 | THB 255.55 | THB 120.05 | THB 144.16 | -39.8% | 463.3M | 243 |
| 2019 | THB 177.08 | THB 289.14 | THB 174.93 | THB 239.49 | +35.2% | 305.7M | 243 |
| 2018 | THB 148.02 | THB 182.08 | THB 147.33 | THB 177.08 | +19.6% | 241.3M | 245 |
| 2017 | THB 132.22 | THB 163.10 | THB 130.56 | THB 148.02 | +11.9% | 137.9M | 242 |
| 2016 | THB 97.14 | THB 134.62 | THB 95.86 | THB 132.22 | +36.1% | 159.5M | 232 |
| 2015 | THB 103.22 | THB 104.45 | THB 92.16 | THB 97.14 | -5.9% | 91.9M | 236 |
| 2014 | THB 72.35 | THB 110.30 | THB 70.57 | THB 103.22 | +42.7% | 109.4M | 238 |
| 2013 | THB 85.50 | THB 95.10 | THB 70.53 | THB 72.35 | -15.4% | 171.1M | 243 |
| 2012 | THB 51.83 | THB 86.06 | THB 48.34 | THB 85.50 | +65.4% | 156M | 235 |
| 2011 | THB 52.55 | THB 56.87 | THB 42.84 | THB 51.70 | -1.6% | 132.7M | 227 |
| 2010 | THB 37.95 | THB 55.09 | THB 36.64 | THB 52.55 | +38.9% | 91.5M | 238 |
| 2009 | THB 30.54 | THB 37.83 | THB 29.82 | THB 37.83 | +23.9% | 122.7M | 243 |
| 2008 | THB 47.04 | THB 47.04 | THB 22.52 | THB 30.54 | -35.1% | 145.1M | 246 |
| 2007 | THB 37.13 | THB 53.34 | THB 36.93 | THB 47.04 | +22.0% | 194M | 246 |
| 2006 | THB 31.16 | THB 41.17 | THB 26.74 | THB 38.54 | +23.7% | 155.3M | 257 |
| 2005 | THB 27.53 | THB 31.78 | THB 26.79 | THB 31.16 | +13.9% | 174.4M | 222 |
| 2004 | THB 31.83 | THB 32.18 | THB 22.73 | THB 27.35 | -14.1% | 410.1M | 257 |
| 2003 | THB 12.56 | THB 34.30 | THB 12.31 | THB 31.83 | +155.0% | 328M | 240 |
| 2002 | THB 11.16 | THB 14.32 | THB 11.16 | THB 12.48 | +11.8% | 95.3M | 237 |
| 2001 | THB 8.61 | THB 12.09 | THB 8.47 | THB 11.16 | +29.5% | 123.1M | 260 |
| 2000 | THB 9.55 | THB 10.55 | THB 6.32 | THB 8.61 | n/a | 157.3M | 252 |
EGCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 132.00 | -0.8% |
| October 2026 | THB 133.00 | +6.0% |
| September 2026 | THB 125.50 | -3.3% |
| August 2026 | THB 129.75 | -1.1% |
| July 2026 | THB 131.21 | +12.1% |
| June 2026 | THB 117.07 | +3.0% |
| May 2026 | THB 113.65 | +3.6% |
| April 2026 | THB 109.75 | 0.0% |
| March 2026 | THB 109.75 | -6.2% |
| February 2026 | THB 117.06 | +5.1% |
| January 2026 | THB 111.38 | +3.1% |
| December 2025 | THB 108.06 | +0.9% |
About the EGCO data
Daily bars. 6,501 sessions from Jan 4, 2000 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AEGCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EASTW Eastern Water Resources Development and Management Public Company Limited
- EASTW-R Eastern Water Resources Development and Management Public Company Limited
- EFORL E for L Aim Public Company Limited
- EFORL-R E for L Aim Public Company Limited
- EGCO-R Electricity Generating Public Company Limited
- EKH Ekachai Medical Care Public Company Limited
- EKH-R Ekachai Medical Care Public Company Limited
- EMC EMC Public Company Limited
Common questions
EGCO share price history
