Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.400	0.440	0.390	0.430	0.430	8,250,311
2026-07-20	0.400	0.400	0.390	0.400	0.400	157,021
2026-07-17	0.400	0.400	0.390	0.400	0.400	57,001
2026-07-16	0.400	0.410	0.390	0.400	0.400	335,301
2026-07-15	0.400	0.410	0.390	0.410	0.410	1,013,400
2026-07-14	0.400	0.410	0.390	0.410	0.410	552,120
2026-07-13	0.400	0.410	0.390	0.400	0.400	462,100
2026-07-10	0.390	0.400	0.390	0.400	0.400	420,400
2026-07-09	0.400	0.400	0.390	0.400	0.400	78,711
2026-07-08	0.410	0.420	0.380	0.390	0.390	1,620,200
2026-07-07	0.390	0.410	0.380	0.400	0.400	645,901
2026-07-06	0.400	0.400	0.390	0.390	0.390	622,800
2026-07-03	0.390	0.410	0.380	0.400	0.400	664,280
2026-07-02	0.380	0.400	0.380	0.390	0.390	226,001
2026-07-01	0.390	0.400	0.380	0.380	0.380	939,111
2026-06-30	0.400	0.410	0.390	0.400	0.400	1,062,100
2026-06-29	0.400	0.410	0.390	0.390	0.390	1,102,150
2026-06-26	0.400	0.410	0.390	0.400	0.400	653,400
2026-06-25	0.420	0.460	0.380	0.400	0.400	9,239,900
2026-06-24	0.410	0.420	0.410	0.410	0.410	114,048
2026-06-23	0.430	0.430	0.400	0.410	0.410	609,100
2026-06-22	0.420	0.420	0.400	0.420	0.420	409,000
2026-06-19	0.440	0.440	0.410	0.420	0.420	686,900
2026-06-18	0.450	0.460	0.420	0.440	0.440	2,585,209
2026-06-17	0.380	0.490	0.380	0.470	0.470	15,091,220
2026-06-16	0.380	0.380	0.370	0.370	0.370	322,101
2026-06-15	0.390	0.390	0.370	0.390	0.390	598,133
2026-06-12	0.370	0.390	0.360	0.390	0.390	280,552
2026-06-11	0.370	0.370	0.360	0.360	0.360	103,857
2026-06-10	0.350	0.370	0.350	0.370	0.370	184,300
2026-06-09	0.370	0.380	0.350	0.350	0.350	623,100
2026-06-08	0.360	0.380	0.350	0.370	0.370	1,682,613
2026-06-05	0.380	0.380	0.350	0.360	0.360	2,021,253
2026-06-04	0.370	0.400	0.370	0.390	0.390	957,712
2026-06-02	0.370	0.370	0.330	0.370	0.370	1,595,482
2026-05-29	0.410	0.410	0.360	0.370	0.370	3,133,932
2026-05-28	0.440	0.440	0.400	0.400	0.400	918,201
2026-05-27	0.460	0.470	0.430	0.430	0.430	974,974
2026-05-26	0.480	0.480	0.450	0.460	0.460	903,898
2026-05-25	0.490	0.500	0.480	0.490	0.490	51,506
2026-05-22	0.500	0.500	0.480	0.500	0.500	19,010
2026-05-21	0.500	0.500	0.490	0.500	0.500	6,202
2026-05-20	0.490	0.490	0.490	0.490	0.490	710
2026-05-19	0.490	0.500	0.490	0.500	0.500	15,340
2026-05-18	0.490	0.500	0.490	0.490	0.490	147,373
2026-05-15	0.490	0.500	0.480	0.490	0.490	367,500
2026-05-14	0.470	0.490	0.470	0.480	0.480	52,600
2026-05-13	0.490	0.490	0.470	0.470	0.470	282,839
2026-05-12	0.490	0.490	0.470	0.490	0.490	203,210
2026-05-11	0.500	0.500	0.490	0.490	0.490	9,301
2026-05-08	0.490	0.490	0.490	0.490	0.490	16,900
2026-05-07	0.490	0.500	0.490	0.500	0.500	56,900
2026-05-06	0.480	0.500	0.480	0.500	0.500	22,001
2026-05-05	0.490	0.500	0.490	0.500	0.500	130,600
2026-04-30	0.480	0.500	0.480	0.500	0.500	18,821
2026-04-29	0.500	0.500	0.490	0.490	0.490	800
2026-04-28	0.490	0.500	0.480	0.500	0.500	87,578
2026-04-27	0.490	0.500	0.480	0.490	0.490	504,700
2026-04-24	0.490	0.500	0.480	0.490	0.490	94,100
2026-04-23	0.490	0.500	0.470	0.490	0.490	20,304

← NewerPage 2 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.