Euroasia Total Logistics PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2024-07-26 | 0.890 | 0.940 | 0.890 | 0.920 | 0.920 | 1,372,300 |
| 2024-07-25 | 0.940 | 0.940 | 0.860 | 0.890 | 0.890 | 2,066,100 |
| 2024-07-24 | 0.940 | 1.000 | 0.930 | 0.940 | 0.940 | 1,082,400 |
| 2024-07-23 | 0.960 | 0.970 | 0.920 | 0.930 | 0.930 | 1,875,000 |
| 2024-07-19 | 0.980 | 1.020 | 0.960 | 0.960 | 0.960 | 1,284,500 |
| 2024-07-18 | 1.010 | 1.020 | 0.960 | 0.990 | 0.990 | 1,948,200 |
| 2024-07-17 | 1.040 | 1.050 | 1.000 | 1.000 | 1.000 | 927,600 |
| 2024-07-16 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 2,655,700 |
| 2024-07-15 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 1,234,700 |
| 2024-07-12 | 1.120 | 1.150 | 1.120 | 1.120 | 1.120 | 2,631,400 |
| 2024-07-11 | 1.080 | 1.130 | 1.080 | 1.110 | 1.110 | 3,119,700 |
| 2024-07-10 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 899,900 |
| 2024-07-09 | 1.140 | 1.140 | 1.060 | 1.080 | 1.080 | 3,508,700 |
| 2024-07-08 | 1.080 | 1.140 | 1.080 | 1.130 | 1.130 | 1,945,900 |
| 2024-07-05 | 1.080 | 1.130 | 1.060 | 1.110 | 1.110 | 2,003,200 |
| 2024-07-04 | 1.050 | 1.090 | 1.050 | 1.060 | 1.060 | 1,079,000 |
| 2024-07-03 | 1.080 | 1.090 | 1.050 | 1.050 | 1.050 | 906,700 |
| 2024-07-02 | 1.120 | 1.130 | 1.070 | 1.070 | 1.070 | 1,807,800 |
| 2024-07-01 | 1.100 | 1.130 | 1.090 | 1.100 | 1.100 | 1,393,000 |
| 2024-06-28 | 1.190 | 1.230 | 1.070 | 1.100 | 1.100 | 8,404,100 |
| 2024-06-27 | 1.140 | 1.280 | 1.110 | 1.170 | 1.170 | 26,853,700 |
| 2024-06-26 | 1.060 | 1.170 | 1.050 | 1.130 | 1.130 | 5,627,200 |
| 2024-06-25 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 545,500 |
| 2024-06-24 | 1.070 | 1.070 | 1.040 | 1.060 | 1.060 | 568,100 |
| 2024-06-21 | 0.950 | 1.080 | 0.950 | 1.060 | 1.060 | 3,704,300 |
| 2024-06-20 | 0.960 | 0.980 | 0.950 | 0.960 | 0.960 | 394,000 |
| 2024-06-19 | 0.990 | 1.000 | 0.900 | 0.960 | 0.960 | 2,792,500 |
| 2024-06-18 | 0.970 | 1.060 | 0.970 | 0.980 | 0.980 | 2,056,500 |
| 2024-06-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-06-14 | 1.110 | 1.120 | 1.030 | 1.040 | 1.040 | 1,432,500 |
| 2024-06-13 | 1.110 | 1.130 | 1.020 | 1.100 | 1.100 | 4,331,700 |
| 2024-06-12 | 1.130 | 1.130 | 1.090 | 1.100 | 1.100 | 1,609,700 |
| 2024-06-11 | 1.130 | 1.150 | 1.100 | 1.130 | 1.130 | 616,700 |
| 2024-06-10 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 593,200 |
| 2024-06-07 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 916,600 |
| 2024-06-06 | 1.190 | 1.190 | 1.110 | 1.120 | 1.120 | 3,126,300 |
| 2024-06-05 | 1.190 | 1.210 | 1.180 | 1.180 | 1.180 | 1,358,400 |
| 2024-06-04 | 1.240 | 1.240 | 1.190 | 1.190 | 1.190 | 2,384,900 |
| 2024-05-31 | 1.270 | 1.280 | 1.230 | 1.230 | 1.230 | 2,395,400 |
| 2024-05-30 | 1.220 | 1.280 | 1.220 | 1.280 | 1.280 | 5,853,200 |
| 2024-05-29 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 1,120,900 |
| 2024-05-28 | 1.230 | 1.250 | 1.210 | 1.220 | 1.220 | 1,762,200 |
| 2024-05-27 | 1.210 | 1.230 | 1.210 | 1.230 | 1.230 | 775,300 |
| 2024-05-24 | 1.220 | 1.240 | 1.210 | 1.220 | 1.220 | 470,600 |
| 2024-05-23 | 1.230 | 1.250 | 1.200 | 1.200 | 1.200 | 1,582,200 |
| 2024-05-21 | 1.260 | 1.270 | 1.220 | 1.230 | 1.230 | 1,474,400 |
| 2024-05-20 | 1.240 | 1.280 | 1.230 | 1.250 | 1.250 | 3,657,200 |
| 2024-05-17 | 1.200 | 1.260 | 1.200 | 1.230 | 1.230 | 3,604,200 |
| 2024-05-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-05-15 | 1.240 | 1.250 | 1.190 | 1.190 | 1.190 | 7,776,300 |
| 2024-05-14 | 1.260 | 1.300 | 1.260 | 1.260 | 1.260 | 2,854,900 |
| 2024-05-13 | 1.350 | 1.350 | 1.250 | 1.250 | 1.250 | 10,577,400 |
| 2024-05-10 | 1.330 | 1.370 | 1.300 | 1.350 | 1.350 | 5,978,200 |
| 2024-05-09 | 1.340 | 1.390 | 1.310 | 1.320 | 1.320 | 20,250,300 |
| 2024-05-08 | 1.260 | 1.340 | 1.220 | 1.300 | 1.300 | 12,944,300 |
| 2024-05-07 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-05-03 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 959,000 |
| 2024-05-02 | 1.280 | 1.290 | 1.240 | 1.250 | 1.250 | 1,384,300 |
| 2024-04-30 | 1.310 | 1.310 | 1.270 | 1.290 | 1.290 | 1,500,600 |
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.