Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.540	0.550	0.540	0.550	0.550	331,600
2026-01-20	0.540	0.550	0.540	0.550	0.550	34,800
2026-01-19	0.560	0.560	0.540	0.560	0.560	247,300
2026-01-16	0.550	0.560	0.540	0.560	0.560	560,711
2026-01-15	0.560	0.570	0.550	0.570	0.570	95,004
2026-01-14	0.540	0.570	0.540	0.570	0.570	74,200
2026-01-13	0.540	0.560	0.540	0.560	0.560	23,400
2026-01-12	0.550	0.550	0.530	0.540	0.540	78,279
2026-01-09	0.580	0.580	0.550	0.550	0.550	47,500
2026-01-08	0.570	0.580	0.560	0.580	0.580	72,210
2026-01-07	0.580	0.580	0.560	0.570	0.570	18,205
2026-01-06	0.580	0.580	0.580	0.580	0.580	10,581
2026-01-05	0.580	0.580	0.570	0.580	0.580	65,500
2025-12-30	0.570	0.580	0.560	0.580	0.580	82,400
2025-12-29	0.570	0.580	0.560	0.580	0.580	209,110
2025-12-26	0.570	0.580	0.560	0.580	0.580	40,000
2025-12-25	0.570	0.580	0.570	0.580	0.580	4,100
2025-12-24	0.590	0.590	0.560	0.580	0.580	310,700
2025-12-23	0.600	0.600	0.590	0.590	0.590	500
2025-12-22	0.590	0.590	0.580	0.590	0.590	160,026
2025-12-19	0.600	0.600	0.590	0.600	0.600	11,105
2025-12-18	0.600	0.600	0.570	0.590	0.590	3,800
2025-12-17	0.600	0.600	0.580	0.590	0.590	84,200
2025-12-16	0.590	0.600	0.580	0.600	0.600	41,200
2025-12-15	0.590	0.600	0.580	0.600	0.600	114,700
2025-12-12	0.590	0.590	0.580	0.590	0.590	27,100
2025-12-11	0.600	0.600	0.580	0.590	0.590	33,302
2025-12-09	0.590	0.610	0.580	0.600	0.600	18,200
2025-12-08	0.580	0.580	0.570	0.580	0.580	80,800
2025-12-04	0.560	0.620	0.560	0.580	0.580	1,116,931
2025-12-03	0.580	0.580	0.570	0.580	0.580	35,765
2025-12-02	0.560	0.580	0.550	0.580	0.580	45,610
2025-12-01	0.540	0.560	0.540	0.560	0.560	226,820
2025-11-28	0.520	0.540	0.520	0.540	0.540	20,230
2025-11-27	0.540	0.540	0.520	0.530	0.530	147,900
2025-11-26	0.530	0.550	0.500	0.530	0.530	434,204
2025-11-25	0.570	0.570	0.520	0.520	0.520	225,100
2025-11-24	0.550	0.580	0.550	0.560	0.560	68,627
2025-11-21	0.580	0.580	0.560	0.570	0.570	65,300
2025-11-20	0.580	0.580	0.570	0.580	0.580	4,454
2025-11-19	0.580	0.580	0.570	0.580	0.580	39,100
2025-11-18	0.580	0.580	0.570	0.580	0.580	133,300
2025-11-17	0.570	0.580	0.570	0.570	0.570	179,207
2025-11-14	0.570	0.580	0.560	0.570	0.570	579,501
2025-11-13	0.560	0.590	0.560	0.590	0.590	479,500
2025-11-12	0.580	0.590	0.560	0.560	0.560	292,320
2025-11-11	0.590	0.590	0.560	0.580	0.580	251,812
2025-11-10	0.660	0.660	0.550	0.580	0.580	1,329,400
2025-11-07	0.670	0.680	0.660	0.680	0.680	471,120
2025-11-06	0.670	0.680	0.660	0.680	0.680	320,002
2025-11-05	0.670	0.680	0.670	0.670	0.670	15,972
2025-11-04	0.700	0.700	0.660	0.680	0.680	243,821
2025-11-03	0.690	0.690	0.670	0.690	0.690	205,400
2025-10-31	0.690	0.700	0.690	0.700	0.700	226,193
2025-10-30	0.700	0.700	0.690	0.700	0.700	200,101
2025-10-29	0.700	0.720	0.700	0.700	0.700	347,601
2025-10-28	0.740	0.740	0.710	0.710	0.710	73,201
2025-10-27	0.740	0.740	0.730	0.740	0.740	28,720
2025-10-24	0.720	0.750	0.720	0.740	0.740	258,300
2025-10-22	0.760	0.760	0.740	0.740	0.740	333,300

← NewerPage 4 of 5 · 242 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.