Electricity Generating Public Company Limited - ECGF.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	2.86	2.86	2.9	2.86	2.86	400
September 26, 2025	2.9	2.9	2.9	2.9	2.9	0
September 25, 2025	2.9	2.9	2.9	3.28	2.9	3
September 24, 2025	2.92	2.9	2.9	2.92	2.9	0
September 23, 2025	2.9	2.9	2.9	2.92	2.9	0
September 22, 2025	2.92	2.94	2.94	2.94	2.92	0
September 19, 2025	2.9	2.92	2.92	2.92	2.9	0
September 18, 2025	2.9	2.9	2.9	2.9	2.9	0
September 17, 2025	2.92	2.9	2.9	2.92	2.9	0
September 16, 2025	2.92	2.96	2.96	2.96	2.92	0
September 15, 2025	2.92	2.9	2.9	2.92	2.9	200
September 12, 2025	2.94	2.94	2.94	2.94	2.94	0
September 11, 2025	2.94	2.96	2.96	2.96	2.94	0
September 10, 2025	2.86	2.88	2.88	2.88	2.86	400
September 09, 2025	2.82	2.84	2.84	2.84	2.82	0
September 08, 2025	2.78	3.22	3.22	3.22	2.78	400
September 05, 2025	2.82	2.82	2.82	3.22	2.82	710
September 04, 2025	2.92	2.94	2.85	2.94	2.92	0
September 03, 2025	2.94	2.96	2.87	2.96	2.94	0
September 02, 2025	2.92	2.94	2.85	2.94	2.92	0
September 01, 2025	2.88	2.9	2.81	2.9	2.88	0
August 29, 2025	2.92	2.92	2.92	2.92	2.92	400
August 28, 2025	2.88	2.92	2.92	2.92	2.88	0
August 27, 2025	2.84	2.86	2.86	2.86	2.84	0
August 26, 2025	2.88	2.88	2.88	2.88	2.88	0
August 25, 2025	2.9	3.28	3.28	3.28	2.9	1
August 22, 2025	2.88	2.88	2.88	2.88	2.88	0
August 21, 2025	2.82	2.86	2.86	2.86	2.82	0
August 20, 2025	2.82	2.86	2.86	2.86	2.82	0
August 19, 2025	2.84	2.84	2.84	2.84	2.84	0
August 18, 2025	2.86	2.86	2.86	2.86	2.86	0
August 15, 2025	2.84	2.86	2.86	2.86	2.84	0
August 14, 2025	2.8	2.82	2.82	2.82	2.8	0
August 13, 2025	2.82	2.82	2.82	2.82	2.82	0
August 12, 2025	2.82	2.82	2.82	2.82	2.82	400
August 11, 2025	2.82	2.84	2.84	2.84	2.82	0
August 08, 2025	2.84	2.84	2.84	2.84	2.84	0
August 07, 2025	2.88	2.88	2.88	2.88	2.88	0
August 06, 2025	2.8	3.18	3.18	3.18	2.8	4
August 05, 2025	2.76	2.8	2.8	2.8	2.76	0
August 04, 2025	2.7	2.76	2.76	2.76	2.7	0
August 01, 2025	2.74	2.76	2.76	2.76	2.74	0
July 31, 2025	2.78	2.8	2.8	2.8	2.78	0
July 30, 2025	2.82	2.82	2.82	2.82	2.82	0
July 29, 2025	2.76	2.84	2.84	2.84	2.76	0
July 28, 2025	2.76	2.78	2.78	2.78	2.76	0
July 25, 2025	2.74	3.12	3.12	3.12	2.74	1
July 24, 2025	2.74	2.78	2.78	2.78	2.74	0
July 23, 2025	2.76	2.76	2.76	2.76	2.76	0
July 22, 2025	2.64	2.64	2.64	2.64	2.64	0
July 21, 2025	2.7	2.7	2.7	2.7	2.7	0
July 18, 2025	2.7	2.72	2.72	2.72	2.7	0
July 17, 2025	2.68	2.7	2.7	2.7	2.68	0
July 16, 2025	2.66	2.66	2.66	2.66	2.66	400
July 15, 2025	2.62	2.64	2.64	2.64	2.62	0
July 14, 2025	2.5	2.62	2.62	2.62	2.5	0
July 11, 2025	2.58	2.58	2.58	2.58	2.58	0
July 10, 2025	2.48	2.5	2.5	2.5	2.48	0
July 09, 2025	2.5	2.5	2.5	2.5	2.5	0
July 08, 2025	2.48	2.5	2.5	2.5	2.48	0

Electricity Generating Public Company Limited (ECGF.F) XETRA