Euroasia Total Logistics PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.290 | 1.340 | 1.280 | 1.300 | 1.300 | 3,683,300 |
| 2024-04-26 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 2,227,800 |
| 2024-04-25 | 1.220 | 1.350 | 1.220 | 1.290 | 1.290 | 13,154,900 |
| 2024-04-24 | 1.270 | 1.270 | 1.220 | 1.230 | 1.230 | 1,184,100 |
| 2024-04-23 | 1.250 | 1.270 | 1.220 | 1.260 | 1.260 | 1,600,200 |
| 2024-04-22 | 1.190 | 1.250 | 1.180 | 1.230 | 1.230 | 1,923,500 |
| 2024-04-19 | 1.160 | 1.200 | 1.160 | 1.170 | 1.170 | 1,756,000 |
| 2024-04-18 | 1.260 | 1.270 | 1.190 | 1.220 | 1.220 | 3,888,200 |
| 2024-04-17 | 1.290 | 1.290 | 1.240 | 1.260 | 1.260 | 3,329,600 |
| 2024-04-11 | 1.310 | 1.320 | 1.290 | 1.290 | 1.290 | 1,691,500 |
| 2024-04-10 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 1,341,400 |
| 2024-04-09 | 1.300 | 1.330 | 1.290 | 1.330 | 1.330 | 1,692,300 |
| 2024-04-05 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 6,222,300 |
| 2024-04-04 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-04-03 | 1.330 | 1.350 | 1.300 | 1.310 | 1.310 | 4,442,900 |
| 2024-04-02 | 1.360 | 1.360 | 1.310 | 1.330 | 1.330 | 6,343,300 |
| 2024-04-01 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 3,675,700 |
| 2024-03-29 | 1.380 | 1.400 | 1.340 | 1.360 | 1.360 | 2,984,300 |
| 2024-03-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-03-27 | 1.420 | 1.450 | 1.420 | 1.440 | 1.440 | 3,840,300 |
| 2024-03-26 | 1.480 | 1.510 | 1.410 | 1.420 | 1.420 | 10,162,100 |
| 2024-03-25 | 1.460 | 1.480 | 1.430 | 1.480 | 1.480 | 4,368,000 |
| 2024-03-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2024-03-21 | 1.490 | 1.520 | 1.480 | 1.480 | 1.480 | 9,081,900 |
| 2024-03-20 | 1.490 | 1.500 | 1.430 | 1.460 | 1.460 | 11,709,500 |
| 2024-03-19 | 1.570 | 1.570 | 1.460 | 1.480 | 1.480 | 12,189,500 |
| 2024-03-18 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 5,678,300 |
| 2024-03-15 | 1.580 | 1.590 | 1.530 | 1.550 | 1.550 | 6,680,700 |
| 2024-03-14 | 1.560 | 1.600 | 1.550 | 1.580 | 1.580 | 14,895,800 |
| 2024-03-13 | 1.670 | 1.690 | 1.510 | 1.530 | 1.530 | 38,192,200 |
| 2024-03-12 | 1.630 | 1.720 | 1.600 | 1.660 | 1.660 | 36,292,000 |
| 2024-03-11 | 1.650 | 1.660 | 1.580 | 1.610 | 1.610 | 27,190,000 |
| 2024-03-08 | 1.800 | 1.820 | 1.630 | 1.650 | 1.650 | 56,661,300 |
| 2024-03-07 | 1.770 | 1.860 | 1.760 | 1.780 | 1.780 | 53,424,800 |
| 2024-03-06 | 1.760 | 1.810 | 1.700 | 1.770 | 1.770 | 50,367,800 |
| 2024-03-05 | 1.580 | 1.860 | 1.570 | 1.780 | 1.780 | 68,654,100 |
| 2024-03-04 | 1.700 | 1.750 | 1.580 | 1.590 | 1.590 | 21,090,900 |
| 2024-03-01 | 1.540 | 1.690 | 1.530 | 1.650 | 1.650 | 25,203,400 |
| 2024-02-29 | 1.590 | 1.630 | 1.500 | 1.540 | 1.540 | 15,686,100 |
| 2024-02-28 | 1.640 | 1.730 | 1.600 | 1.600 | 1.600 | 26,506,100 |
| 2024-02-27 | 1.410 | 1.750 | 1.390 | 1.660 | 1.660 | 60,969,400 |
| 2024-02-23 | 1.400 | 1.410 | 1.390 | 1.390 | 1.390 | 3,960,300 |
| 2024-02-22 | 1.420 | 1.440 | 1.370 | 1.380 | 1.380 | 12,425,600 |
| 2024-02-21 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 11,889,600 |
| 2024-02-20 | 1.480 | 1.560 | 1.430 | 1.440 | 1.440 | 26,876,400 |
| 2024-02-19 | 1.430 | 1.650 | 1.400 | 1.590 | 1.590 | 40,947,200 |
| 2024-02-16 | 1.580 | 1.600 | 1.460 | 1.460 | 1.460 | 27,841,600 |
| 2024-02-15 | 1.510 | 1.610 | 1.500 | 1.560 | 1.560 | 35,327,700 |
| 2024-02-14 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 28,544,100 |
| 2024-02-13 | 1.470 | 1.650 | 1.460 | 1.530 | 1.530 | 113,042,100 |
| 2024-02-12 | 1.440 | 1.480 | 1.430 | 1.470 | 1.470 | 13,779,600 |
| 2024-02-09 | 1.410 | 1.450 | 1.390 | 1.430 | 1.430 | 10,588,000 |
| 2024-02-08 | 1.450 | 1.510 | 1.400 | 1.400 | 1.400 | 42,687,200 |
| 2024-02-07 | 1.420 | 1.460 | 1.370 | 1.460 | 1.460 | 30,534,100 |
| 2024-02-06 | 1.440 | 1.510 | 1.400 | 1.410 | 1.410 | 81,128,600 |
| 2024-02-05 | 1.440 | 1.460 | 1.400 | 1.420 | 1.420 | 9,906,400 |
| 2024-02-02 | 1.380 | 1.440 | 1.370 | 1.440 | 1.440 | 17,871,100 |
| 2024-02-01 | 1.290 | 1.380 | 1.290 | 1.380 | 1.380 | 21,658,500 |
| 2024-01-31 | 1.320 | 1.320 | 1.260 | 1.290 | 1.290 | 12,855,800 |
| 2024-01-30 | 1.360 | 1.370 | 1.280 | 1.320 | 1.320 | 7,733,700 |
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.