Euroasia Total Logistics PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.410	0.410	0.400	0.410	0.410	210,800
2026-10-19	0.410	0.410	0.400	0.410	0.410	257,000
2026-10-15	0.410	0.410	0.390	0.400	0.400	72,600
2026-10-14	0.400	0.410	0.400	0.410	0.410	228,800
2026-10-12	0.410	0.410	0.380	0.400	0.400	697,000
2026-10-09	0.420	0.420	0.400	0.410	0.410	100,241
2026-10-08	0.420	0.420	0.410	0.410	0.410	389,330
2026-10-07	0.420	0.420	0.410	0.410	0.410	394,700
2026-10-06	0.420	0.420	0.400	0.410	0.410	76,700
2026-10-05	0.420	0.420	0.410	0.410	0.410	245,000
2026-10-02	0.410	0.420	0.400	0.410	0.410	141,410
2026-10-01	0.410	0.430	0.400	0.410	0.410	773,401
2026-09-30	0.440	0.440	0.400	0.410	0.410	1,228,500
2026-09-29	0.430	0.460	0.420	0.430	0.430	4,595,000
2026-09-28	0.420	0.450	0.420	0.420	0.420	1,469,200
2026-09-25	0.420	0.440	0.410	0.420	0.420	1,102,910
2026-09-24	0.430	0.450	0.410	0.410	0.410	1,937,492
2026-09-23	0.420	0.440	0.420	0.430	0.430	971,100
2026-09-22	0.420	0.450	0.420	0.420	0.420	1,990,305
2026-09-21	0.430	0.430	0.410	0.420	0.420	296,000
2026-09-18	0.420	0.430	0.410	0.430	0.430	684,933
2026-09-17	0.430	0.440	0.410	0.420	0.420	884,200
2026-09-16	0.420	0.420	0.410	0.410	0.410	212,310
2026-09-15	0.410	0.430	0.410	0.410	0.410	778,600
2026-09-14	0.410	0.450	0.400	0.410	0.410	3,917,219
2026-09-11	0.420	0.420	0.400	0.400	0.400	559,700
2026-09-10	0.420	0.430	0.410	0.410	0.410	1,020,400
2026-09-09	0.420	0.430	0.410	0.420	0.420	21,306
2026-09-08	0.420	0.430	0.410	0.420	0.420	145,303
2026-09-07	0.420	0.440	0.420	0.430	0.430	38,700
2026-09-04	0.420	0.430	0.420	0.420	0.420	19,201
2026-09-03	0.420	0.420	0.410	0.420	0.420	325,800
2026-09-02	0.430	0.430	0.410	0.420	0.420	289,401
2026-09-01	0.430	0.440	0.420	0.430	0.430	93,000
2026-08-31	0.450	0.450	0.430	0.440	0.440	118,445
2026-08-28	0.440	0.450	0.440	0.440	0.440	220,750
2026-08-27	0.450	0.470	0.450	0.450	0.450	723,400
2026-08-26	0.440	0.480	0.430	0.450	0.450	2,830,200
2026-08-25	0.440	0.450	0.430	0.430	0.430	1,601,400
2026-08-24	0.420	0.470	0.420	0.430	0.430	3,651,400
2026-08-21	0.420	0.430	0.410	0.420	0.420	159,019
2026-08-20	0.430	0.430	0.410	0.430	0.430	427,310
2026-08-19	0.420	0.430	0.410	0.430	0.430	614,205
2026-08-18	0.430	0.430	0.420	0.420	0.420	813,009
2026-08-17	0.420	0.440	0.420	0.420	0.420	928,554
2026-08-14	0.450	0.450	0.420	0.420	0.420	2,425,203
2026-08-13	0.470	0.470	0.450	0.450	0.450	747,733
2026-08-11	0.470	0.480	0.450	0.450	0.450	858,100
2026-08-10	0.490	0.500	0.450	0.470	0.470	1,300,211
2026-08-07	0.510	0.520	0.490	0.500	0.500	1,819,828
2026-08-06	0.520	0.570	0.500	0.500	0.500	17,544,793
2026-08-05	0.440	0.550	0.430	0.520	0.520	24,838,229
2026-08-04	0.440	0.450	0.420	0.430	0.430	909,587
2026-08-03	0.420	0.440	0.410	0.430	0.430	602,292
2026-07-31	0.410	0.420	0.410	0.410	0.410	543,502
2026-07-30	0.410	0.420	0.400	0.410	0.410	730,000
2026-07-27	0.430	0.430	0.410	0.410	0.410	1,212,400
2026-07-24	0.440	0.440	0.420	0.420	0.420	1,859,201
2026-07-23	0.460	0.470	0.430	0.440	0.440	2,979,338
2026-07-22	0.430	0.530	0.430	0.460	0.460	17,472,352

Page 1 of 12 · 719 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.