SET · EGCO-R · stock
Electricity Generating Public Company Limited (EGCO-R) stock price history
Every SET trading session of Electricity Generating Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,269 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-R adjusted close, 2007 to 2026
- THB 149.89
- All time high, 2022
- THB 134.00
- 52 week high, THB 106.36 low
- 2,269
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
EGCO-R key facts
- Electricity Generating Public Company Limited (EGCO-R) closed at THB 128.50 on Sep 28, 2026 on SET.
- EGCO-R's all time high close is THB 149.89, set on Aug 11, 2022; its all time low close is THB 30.83 on Nov 21, 2008.
- EGCO-R's 52 week range is THB 106.36 to THB 134.00.
- EGCO-R returned +16.4% over the year to Sep 28, 2026 and +114.2% over five years.
- Over ten years EGCO-R returned +114%, +7.9% a year compounded.
- EGCO-R's deepest drawdown was -51.2% from Dec 28, 2007 to Nov 21, 2008.
- DataCedar holds 2,269 daily sessions of EGCO-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EGCO-R price chart, 2007 to 2026
EGCO-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.8% |
| 3 months | +20.8% |
| 6 months | +20.8% |
| Year to date | +2.3% |
| 1 year | +16.4% |
| 3 years | +12.6% |
| 5 years | +114.2% |
| 10 years | +114.2% |
| Since Dec 28, 2007 | +103.5% |
| Compound annual growth, 18.8 years | +3.9% |
EGCO-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 149.89 on Aug 11, 2022
- All time low close
- THB 30.83 on Nov 21, 2008
- 52 week high
- THB 134.00 on Sep 4, 2026
- 52 week low
- THB 106.36 on Mar 17, 2026
- Deepest drawdown
- -51.2% from Dec 28, 2007 to Nov 21, 2008, recovered Jul 7, 2022
- Best single session
- +133.8% on Jul 7, 2022
- Worst single session
- -16.0% on Jul 6, 2023
- Volatility, 1 year annualised
- 29.9%
- Sessions closing higher, 1 year
- 2%
- Growth of 1 since 2007
- 2.0×
- Best calendar year
- 2022, +126%
- Worst calendar year
- 2008, -38%
EGCO-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 125.57 | THB 134.00 | THB 106.36 | THB 128.50 | +2.3% | 187 | 186 |
| 2025 | THB 107.40 | THB 125.57 | THB 87.35 | THB 125.57 | +16.9% | 478 | 242 |
| 2024 | THB 114.16 | THB 119.88 | THB 107.40 | THB 107.40 | -5.9% | 40 | 243 |
| 2023 | THB 135.53 | THB 144.46 | THB 107.67 | THB 114.16 | -15.8% | 1.2K | 243 |
| 2022 | THB 140.26 | THB 150.25 | THB 129.04 | THB 135.53 | +126.0% | 5.2K | 118 |
| 2013 | THB 59.98 | THB 59.98 | THB 59.98 | THB 59.98 | 0.0% | 0 | 11 |
| 2012 | THB 55.68 | THB 59.98 | THB 55.68 | THB 59.98 | +7.7% | 0 | 245 |
| 2011 | THB 51.86 | THB 55.68 | THB 51.86 | THB 55.68 | +7.4% | 0 | 244 |
| 2010 | THB 48.31 | THB 51.86 | THB 48.31 | THB 51.86 | +7.4% | 0 | 244 |
| 2009 | THB 38.91 | THB 48.31 | THB 38.91 | THB 48.31 | +24.2% | 44.7M | 245 |
| 2008 | THB 63.15 | THB 63.15 | THB 30.23 | THB 38.91 | -38.4% | 138M | 247 |
| 2007 | THB 62.02 | THB 63.15 | THB 62.02 | THB 63.15 | n/a | 460.8K | 1 |
EGCO-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 128.50 | +20.8% |
| August 2026 | THB 106.38 | 0.0% |
| July 2026 | THB 106.38 | 0.0% |
| June 2026 | THB 106.38 | 0.0% |
| May 2026 | THB 106.38 | 0.0% |
| April 2026 | THB 106.38 | 0.0% |
| March 2026 | THB 106.38 | -15.3% |
| February 2026 | THB 125.57 | 0.0% |
| January 2026 | THB 125.57 | 0.0% |
| December 2025 | THB 125.57 | 0.0% |
| November 2025 | THB 125.57 | 0.0% |
| October 2025 | THB 125.57 | +14.2% |
About the EGCO-R data
Daily bars. 2,269 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/EGCO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 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
- EMC-R EMC Public Company Limited
Common questions
EGCO-R share price history
