Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.500	0.500	0.490	0.500	0.500	18,000
2026-04-21	0.500	0.500	0.500	0.500	0.500	900
2026-04-20	0.500	0.500	0.480	0.500	0.500	47,200
2026-04-17	0.490	0.500	0.490	0.500	0.500	68,400
2026-04-16	0.480	0.500	0.480	0.490	0.490	15,724
2026-04-10	0.490	0.500	0.490	0.500	0.500	38,200
2026-04-09	0.490	0.520	0.480	0.490	0.490	1,028,300
2026-04-08	0.480	0.490	0.470	0.480	0.480	84,300
2026-04-07	0.490	0.490	0.480	0.480	0.480	803
2026-04-03	0.480	0.490	0.480	0.480	0.480	6,200
2026-04-02	0.490	0.490	0.480	0.490	0.490	44,300
2026-04-01	0.490	0.500	0.490	0.490	0.490	66,908
2026-03-31	0.500	0.500	0.490	0.490	0.490	63,200
2026-03-30	0.500	0.500	0.490	0.500	0.500	197,702
2026-03-27	0.490	0.500	0.480	0.490	0.490	443,871
2026-03-26	0.500	0.500	0.490	0.490	0.490	194,800
2026-03-25	0.510	0.510	0.490	0.500	0.500	681,215
2026-03-24	0.500	0.510	0.500	0.510	0.510	83,538
2026-03-23	0.500	0.500	0.490	0.490	0.490	114,253
2026-03-20	0.510	0.520	0.500	0.500	0.500	455,123
2026-03-19	0.520	0.520	0.490	0.500	0.500	579,688
2026-03-18	0.510	0.520	0.510	0.520	0.520	289,256
2026-03-17	0.530	0.560	0.510	0.510	0.510	1,061,413
2026-03-16	0.530	0.530	0.510	0.520	0.520	713,400
2026-03-13	0.520	0.600	0.510	0.530	0.530	4,022,400
2026-03-12	0.540	0.540	0.500	0.530	0.530	1,634,400
2026-03-11	0.500	0.630	0.500	0.540	0.540	11,324,560
2026-03-10	0.500	0.500	0.480	0.490	0.490	110,110
2026-03-09	0.500	0.510	0.490	0.500	0.500	116,100
2026-03-06	0.510	0.520	0.500	0.500	0.500	88,624
2026-03-05	0.500	0.520	0.500	0.510	0.510	77,001
2026-03-04	0.480	0.500	0.470	0.490	0.490	293,101
2026-03-02	0.530	0.530	0.480	0.480	0.480	254,500
2026-02-27	0.530	0.550	0.520	0.540	0.540	696,807
2026-02-26	0.550	0.580	0.520	0.520	0.520	909,200
2026-02-25	0.540	0.560	0.540	0.540	0.540	180,210
2026-02-24	0.540	0.540	0.540	0.540	0.540	23,900
2026-02-23	0.550	0.550	0.530	0.530	0.530	93,800
2026-02-20	0.570	0.580	0.520	0.540	0.540	602,205
2026-02-19	0.550	0.580	0.550	0.570	0.570	347,510
2026-02-18	0.580	0.580	0.550	0.560	0.560	531,010
2026-02-17	0.530	0.570	0.520	0.550	0.550	2,193,706
2026-02-16	0.530	0.530	0.520	0.530	0.530	126,302
2026-02-13	0.520	0.570	0.510	0.540	0.540	266,412
2026-02-12	0.520	0.520	0.510	0.520	0.520	84,600
2026-02-11	0.520	0.520	0.510	0.520	0.520	27,001
2026-02-10	0.500	0.520	0.500	0.520	0.520	98,419
2026-02-09	0.510	0.510	0.490	0.510	0.510	213,900
2026-02-06	0.490	0.510	0.490	0.510	0.510	66,602
2026-02-05	0.490	0.500	0.490	0.500	0.500	41,603
2026-02-04	0.520	0.520	0.490	0.490	0.490	652,400
2026-02-03	0.500	0.520	0.500	0.520	0.520	440,000
2026-02-02	0.520	0.520	0.490	0.490	0.490	501,200
2026-01-30	0.540	0.540	0.520	0.520	0.520	281,700
2026-01-29	0.520	0.540	0.510	0.540	0.540	195,900
2026-01-28	0.540	0.540	0.500	0.520	0.520	646,800
2026-01-27	0.550	0.550	0.520	0.540	0.540	191,928
2026-01-26	0.530	0.540	0.520	0.530	0.530	57,100
2026-01-23	0.540	0.540	0.540	0.540	0.540	11,993
2026-01-22	0.550	0.550	0.540	0.540	0.540	58,903

← NewerPage 3 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.