Euroasia Total Logistics PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1.340 | 1.390 | 1.330 | 1.360 | 1.360 | 6,820,800 |
| 2024-01-26 | 1.410 | 1.440 | 1.340 | 1.340 | 1.340 | 7,713,000 |
| 2024-01-25 | 1.410 | 1.430 | 1.380 | 1.390 | 1.390 | 3,375,300 |
| 2024-01-24 | 1.410 | 1.430 | 1.340 | 1.410 | 1.410 | 17,415,900 |
| 2024-01-23 | 1.550 | 1.570 | 1.410 | 1.420 | 1.420 | 21,655,100 |
| 2024-01-22 | 1.450 | 1.520 | 1.430 | 1.520 | 1.520 | 18,573,200 |
| 2024-01-19 | 1.440 | 1.470 | 1.420 | 1.440 | 1.440 | 8,976,600 |
| 2024-01-18 | 1.430 | 1.450 | 1.400 | 1.420 | 1.420 | 5,859,900 |
| 2024-01-17 | 1.490 | 1.490 | 1.430 | 1.430 | 1.430 | 12,343,600 |
| 2024-01-16 | 1.440 | 1.530 | 1.440 | 1.490 | 1.490 | 17,380,000 |
| 2024-01-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2024-01-12 | 1.420 | 1.530 | 1.380 | 1.470 | 1.470 | 31,858,000 |
| 2024-01-11 | 1.360 | 1.420 | 1.360 | 1.390 | 1.390 | 15,259,900 |
| 2024-01-10 | 1.550 | 1.560 | 1.310 | 1.350 | 1.350 | 29,007,400 |
| 2024-01-09 | 1.560 | 1.600 | 1.510 | 1.530 | 1.530 | 15,817,100 |
| 2024-01-08 | 1.500 | 1.540 | 1.470 | 1.530 | 1.530 | 13,605,600 |
| 2024-01-05 | 1.710 | 1.750 | 1.450 | 1.570 | 1.570 | 22,176,300 |
| 2024-01-04 | 1.730 | 1.740 | 1.680 | 1.700 | 1.700 | 23,573,400 |
| 2024-01-03 | 1.670 | 1.820 | 1.650 | 1.740 | 1.740 | 68,408,700 |
| 2024-01-02 | 1.630 | 1.700 | 1.620 | 1.650 | 1.650 | 31,197,795 |
| 2023-12-28 | 1.640 | 1.670 | 1.590 | 1.630 | 1.630 | 16,714,500 |
| 2023-12-27 | 1.640 | 1.670 | 1.590 | 1.640 | 1.640 | 17,438,300 |
| 2023-12-26 | 1.640 | 1.690 | 1.580 | 1.640 | 1.640 | 21,899,000 |
| 2023-12-25 | 1.500 | 1.670 | 1.490 | 1.670 | 1.670 | 61,716,000 |
| 2023-12-22 | 1.540 | 1.550 | 1.470 | 1.490 | 1.490 | 15,109,600 |
| 2023-12-21 | 1.420 | 1.530 | 1.410 | 1.500 | 1.500 | 32,211,200 |
| 2023-12-20 | 1.430 | 1.500 | 1.380 | 1.430 | 1.430 | 30,453,400 |
| 2023-12-19 | 1.510 | 1.560 | 1.360 | 1.410 | 1.410 | 66,747,200 |
| 2023-12-18 | 1.310 | 1.460 | 1.310 | 1.460 | 1.460 | 43,521,800 |
| 2023-12-15 | 1.340 | 1.350 | 1.310 | 1.310 | 1.310 | 7,991,900 |
| 2023-12-14 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 10,803,700 |
| 2023-12-13 | 1.280 | 1.340 | 1.280 | 1.320 | 1.320 | 27,516,000 |
| 2023-12-12 | 1.280 | 1.320 | 1.260 | 1.260 | 1.260 | 10,850,700 |
| 2023-12-08 | 1.250 | 1.290 | 1.240 | 1.280 | 1.280 | 10,294,000 |
| 2023-12-07 | 1.220 | 1.280 | 1.190 | 1.270 | 1.270 | 17,924,800 |
| 2023-12-06 | 1.210 | 1.240 | 1.180 | 1.220 | 1.220 | 8,031,100 |
| 2023-12-04 | 1.160 | 1.220 | 1.160 | 1.210 | 1.210 | 9,962,700 |
| 2023-12-01 | 1.150 | 1.160 | 1.130 | 1.150 | 1.150 | 1,777,600 |
| 2023-11-30 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 1,965,600 |
| 2023-11-29 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 7,468,900 |
| 2023-11-28 | 1.140 | 1.180 | 1.120 | 1.160 | 1.160 | 6,215,000 |
| 2023-11-27 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 1,400,500 |
| 2023-11-24 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 3,049,200 |
| 2023-11-23 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 1,650,300 |
| 2023-11-22 | 1.190 | 1.210 | 1.160 | 1.190 | 1.190 | 5,825,300 |
| 2023-11-21 | 1.210 | 1.210 | 1.180 | 1.190 | 1.190 | 2,314,800 |
| 2023-11-20 | 1.190 | 1.210 | 1.160 | 1.200 | 1.200 | 5,374,600 |
| 2023-11-17 | 1.170 | 1.240 | 1.160 | 1.190 | 1.190 | 21,444,400 |
| 2023-11-16 | 1.180 | 1.200 | 1.140 | 1.160 | 1.160 | 5,189,900 |
| 2023-11-15 | 1.130 | 1.200 | 1.130 | 1.190 | 1.190 | 11,869,800 |
| 2023-11-14 | 1.120 | 1.140 | 1.090 | 1.110 | 1.110 | 4,078,900 |
| 2023-11-13 | 1.210 | 1.210 | 1.110 | 1.110 | 1.110 | 12,105,800 |
| 2023-11-10 | 1.200 | 1.210 | 1.170 | 1.200 | 1.200 | 5,788,600 |
| 2023-11-09 | 1.260 | 1.260 | 1.190 | 1.220 | 1.220 | 11,450,200 |
| 2023-11-08 | 1.310 | 1.330 | 1.260 | 1.270 | 1.270 | 17,311,800 |
| 2023-11-07 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 10,453,500 |
| 2023-11-06 | 1.350 | 1.380 | 1.310 | 1.330 | 1.330 | 12,268,800 |
| 2023-11-03 | 1.300 | 1.360 | 1.290 | 1.340 | 1.340 | 26,137,700 |
| 2023-11-02 | 1.330 | 1.340 | 1.240 | 1.280 | 1.280 | 23,288,100 |
| 2023-11-01 | 1.350 | 1.430 | 1.260 | 1.300 | 1.300 | 113,482,100 |
← NewerPage 12 of 12 · 720 trading days
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.