Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.720	0.720	0.710	0.710	0.710	125,700
2025-07-23	0.700	0.720	0.700	0.710	0.710	415,800
2025-07-22	0.750	0.750	0.700	0.700	0.700	1,664,600
2025-07-21	0.770	0.770	0.730	0.760	0.760	515,800
2025-07-18	0.720	0.770	0.710	0.750	0.750	1,872,600
2025-07-17	0.690	0.730	0.690	0.720	0.720	928,200
2025-07-16	0.700	0.700	0.690	0.690	0.690	328,700
2025-07-15	0.700	0.700	0.690	0.700	0.700	62,700
2025-07-14	0.700	0.700	0.690	0.700	0.700	251,900
2025-07-11	0.690	0.710	0.690	0.700	0.700	119,000
2025-07-09	0.690	0.700	0.690	0.690	0.690	190,300
2025-07-08	0.700	0.710	0.680	0.690	0.690	605,400
2025-07-07	0.690	0.720	0.690	0.690	0.690	855,300
2025-07-04	0.720	0.720	0.680	0.690	0.690	1,002,100
2025-07-03	0.720	0.740	0.710	0.710	0.710	2,523,700
2025-07-02	0.690	0.770	0.690	0.720	0.720	6,314,100
2025-07-01	0.690	0.700	0.670	0.680	0.680	1,235,500
2025-06-30	0.670	0.700	0.670	0.680	0.680	1,586,100
2025-06-27	0.680	0.690	0.660	0.670	0.670	1,074,900
2025-06-26	0.680	0.690	0.670	0.670	0.670	732,800
2025-06-25	0.690	0.700	0.650	0.670	0.670	1,232,800
2025-06-24	0.660	0.720	0.650	0.720	0.720	1,378,900
2025-06-23	0.690	0.690	0.630	0.660	0.660	797,700
2025-06-20	0.730	0.740	0.690	0.690	0.690	945,800
2025-06-19	0.700	0.730	0.690	0.690	0.690	1,109,600
2025-06-18	0.740	0.760	0.720	0.730	0.730	685,200
2025-06-17	0.740	0.740	0.730	0.730	0.730	371,000
2025-06-16	0.760	0.760	0.740	0.750	0.750	707,700
2025-06-13	0.780	0.780	0.760	0.760	0.760	712,900
2025-06-12	0.780	0.790	0.780	0.790	0.790	417,400
2025-06-11	0.800	0.800	0.770	0.780	0.780	1,015,400
2025-06-10	0.790	0.830	0.790	0.790	0.790	1,976,800
2025-06-09	0.770	0.840	0.770	0.780	0.780	2,095,900
2025-06-06	0.780	0.810	0.770	0.780	0.780	785,900
2025-06-05	0.750	0.780	0.750	0.780	0.780	670,000
2025-06-04	0.770	0.780	0.730	0.740	0.740	699,700
2025-05-30	0.780	0.800	0.770	0.770	0.770	1,448,500
2025-05-29	0.800	0.810	0.770	0.780	0.780	1,213,800
2025-05-28	0.800	0.810	0.780	0.800	0.800	1,226,500
2025-05-27	0.820	0.830	0.800	0.800	0.800	2,020,500
2025-05-26	0.810	0.850	0.800	0.830	0.830	3,812,500
2025-05-23	0.860	0.870	0.780	0.800	0.800	6,825,400
2025-05-22	0.780	0.830	0.770	0.790	0.790	3,039,900
2025-05-21	0.780	0.900	0.760	0.800	0.800	14,316,000
2025-05-20	0.710	0.820	0.690	0.760	0.760	8,163,700
2025-05-19	0.620	0.720	0.620	0.680	0.680	1,663,800
2025-05-16	0.610	0.670	0.600	0.620	0.620	842,000
2025-05-15	0.610	0.610	0.600	0.610	0.610	331,400
2025-05-14	0.600	0.620	0.590	0.610	0.610	204,000
2025-05-13	0.580	0.600	0.580	0.590	0.590	190,500
2025-05-09	0.600	0.610	0.580	0.580	0.580	232,800
2025-05-08	0.570	0.600	0.570	0.600	0.600	184,100
2025-05-07	0.570	0.590	0.570	0.580	0.580	385,400
2025-05-06	0.550	0.570	0.540	0.560	0.560	479,900
2025-05-02	0.550	0.560	0.550	0.550	0.550	146,300
2025-04-30	0.540	0.560	0.540	0.550	0.550	90,200
2025-04-29	0.550	0.560	0.540	0.560	0.560	122,200
2025-04-28	0.550	0.560	0.540	0.550	0.550	199,200
2025-04-25	0.560	0.570	0.550	0.560	0.560	196,500
2025-04-24	0.540	0.560	0.540	0.560	0.560	242,700

← NewerPage 6 of 12 · 720 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.