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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	3.38	3.4	3.4	3.4	3.36	400
October 17, 2025	3.42	3.76	3.76	3.82	3.42	400
October 16, 2025	3.42	3.42	3.42	3.42	3.42	400
October 15, 2025	3.48	3.48	3.48	3.48	3.48	400
October 14, 2025	3.42	3.44	3.44	3.44	3.42	400
October 13, 2025	3.4	3.44	3.44	3.44	3.4	400
October 10, 2025	3.38	3.44	3.44	3.44	3.38	400
October 09, 2025	3.36	3.4	3.4	3.4	3.36	400
October 08, 2025	3	3.1	3.1	3.1	3	400
October 07, 2025	2.88	2.88	2.9	2.88	2.88	400
October 06, 2025	2.9	2.9	2.9	3.24	2.9	400
October 03, 2025	2.9	2.9	2.9	2.9	2.9	400
October 02, 2025	2.9	2.9	2.9	2.9	2.9	400
October 01, 2025	2.9	2.9	2.9	2.9	2.9	400
September 30, 2025	2.9	2.9	2.9	2.9	2.9	400
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

Electricity Generating Public Company Limited (ECGF.F) FSX