Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.760	0.760	0.750	0.760	0.760	115,100
2025-10-20	0.750	0.760	0.750	0.760	0.760	118,701
2025-10-17	0.760	0.760	0.740	0.750	0.750	137,100
2025-10-16	0.770	0.770	0.760	0.760	0.760	29,306
2025-10-15	0.750	0.770	0.730	0.770	0.770	233,800
2025-10-14	0.810	0.810	0.750	0.750	0.750	241,300
2025-10-10	0.810	0.810	0.800	0.810	0.810	582,700
2025-10-09	0.820	0.820	0.800	0.820	0.820	860,090
2025-10-08	0.810	0.820	0.800	0.810	0.810	825,200
2025-10-07	0.800	0.820	0.800	0.810	0.810	1,455,810
2025-10-06	0.810	0.820	0.800	0.810	0.810	791,200
2025-10-03	0.800	0.810	0.790	0.810	0.810	914,600
2025-10-02	0.800	0.810	0.790	0.800	0.800	742,300
2025-10-01	0.790	0.800	0.790	0.790	0.790	185,400
2025-09-30	0.810	0.810	0.780	0.790	0.790	160,600
2025-09-29	0.810	0.820	0.800	0.810	0.810	409,102
2025-09-26	0.810	0.820	0.800	0.820	0.820	1,673,412
2025-09-25	0.800	0.820	0.790	0.820	0.820	446,100
2025-09-24	0.820	0.830	0.800	0.820	0.820	849,000
2025-09-23	0.810	0.830	0.810	0.820	0.820	358,765
2025-09-22	0.830	0.830	0.810	0.830	0.830	578,833
2025-09-19	0.840	0.850	0.820	0.830	0.830	1,783,226
2025-09-18	0.840	0.840	0.800	0.840	0.840	968,800
2025-09-17	0.840	0.840	0.820	0.840	0.840	1,226,220
2025-09-16	0.840	0.850	0.820	0.840	0.840	1,394,000
2025-09-15	0.850	0.850	0.820	0.840	0.840	1,139,911
2025-09-12	0.850	0.870	0.840	0.860	0.860	1,751,300
2025-09-11	0.790	0.850	0.730	0.850	0.850	6,697,305
2025-09-10	0.880	0.920	0.880	0.910	0.910	3,508,603
2025-09-09	0.890	0.900	0.880	0.890	0.890	2,853,603
2025-09-08	0.880	0.890	0.870	0.880	0.880	2,171,100
2025-09-05	0.890	0.900	0.860	0.870	0.870	1,778,600
2025-09-04	0.870	0.890	0.850	0.890	0.890	2,781,737
2025-09-03	0.890	0.900	0.880	0.880	0.880	1,366,039
2025-09-02	0.900	0.910	0.880	0.880	0.880	2,561,700
2025-09-01	0.910	0.910	0.890	0.900	0.900	823,300
2025-08-29	0.930	0.960	0.880	0.900	0.900	7,806,600
2025-08-28	0.850	0.930	0.850	0.910	0.910	8,885,000
2025-08-27	0.870	0.890	0.840	0.850	0.850	5,376,300
2025-08-26	0.850	0.930	0.820	0.900	0.900	13,526,100
2025-08-25	0.840	0.900	0.830	0.840	0.840	7,632,800
2025-08-22	0.780	0.890	0.780	0.830	0.830	15,467,000
2025-08-21	0.740	0.940	0.740	0.790	0.790	28,213,700
2025-08-20	0.730	0.750	0.730	0.730	0.730	588,200
2025-08-19	0.730	0.740	0.720	0.730	0.730	606,100
2025-08-18	0.710	0.750	0.710	0.720	0.720	730,500
2025-08-15	0.720	0.730	0.690	0.710	0.710	464,000
2025-08-14	0.780	0.780	0.710	0.710	0.710	2,435,900
2025-08-13	0.720	0.740	0.720	0.740	0.740	1,577,100
2025-08-08	0.710	0.740	0.710	0.720	0.720	551,300
2025-08-07	0.730	0.740	0.710	0.720	0.720	1,057,800
2025-08-06	0.730	0.780	0.730	0.730	0.730	3,013,300
2025-08-05	0.720	0.740	0.720	0.730	0.730	432,900
2025-08-04	0.720	0.730	0.710	0.720	0.720	364,000
2025-08-01	0.740	0.750	0.720	0.720	0.720	549,100
2025-07-31	0.740	0.750	0.730	0.740	0.740	1,539,500
2025-07-30	0.720	0.750	0.710	0.750	0.750	945,100
2025-07-29	0.700	0.720	0.700	0.720	0.720	385,600
2025-07-25	0.720	0.730	0.710	0.710	0.710	109,600
2025-07-24	0.720	0.720	0.710	0.710	0.710	125,700

← NewerPage 5 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.