Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.550	0.560	0.550	0.550	0.550	45,300
2025-04-22	0.550	0.590	0.540	0.550	0.550	1,325,700
2025-04-21	0.550	0.550	0.540	0.540	0.540	317,200
2025-04-18	0.540	0.550	0.530	0.540	0.540	204,400
2025-04-17	0.530	0.550	0.530	0.540	0.540	224,400
2025-04-16	0.510	0.530	0.510	0.530	0.530	59,200
2025-04-11	0.500	0.530	0.500	0.520	0.520	182,314
2025-04-10	0.520	0.530	0.500	0.510	0.510	446,500
2025-04-09	0.500	0.530	0.500	0.500	0.500	289,400
2025-04-08	0.520	0.530	0.500	0.500	0.500	146,600
2025-04-04	0.550	0.550	0.530	0.550	0.550	451,500
2025-04-03	0.530	0.560	0.520	0.550	0.550	153,000
2025-04-02	0.550	0.550	0.540	0.550	0.550	202,600
2025-04-01	0.550	0.550	0.520	0.520	0.520	597,200
2025-03-31	0.530	0.540	0.520	0.530	0.530	612,900
2025-03-28	0.550	0.570	0.530	0.530	0.530	426,600
2025-03-27	0.560	0.570	0.550	0.560	0.560	284,100
2025-03-26	0.540	0.570	0.540	0.550	0.550	1,129,500
2025-03-25	0.490	0.560	0.490	0.540	0.540	1,279,400
2025-03-24	0.480	0.520	0.470	0.490	0.490	946,900
2025-03-21	0.470	0.510	0.450	0.480	0.480	1,681,800
2025-03-20	0.460	0.490	0.460	0.470	0.470	730,200
2025-03-19	0.480	0.480	0.460	0.470	0.470	1,610,500
2025-03-18	0.440	0.470	0.440	0.470	0.470	604,600
2025-03-17	0.440	0.460	0.420	0.440	0.440	634,800
2025-03-14	0.410	0.450	0.410	0.440	0.440	509,600
2025-03-13	0.390	0.420	0.390	0.410	0.410	757,200
2025-03-12	0.410	0.410	0.390	0.390	0.390	907,400
2025-03-11	0.400	0.420	0.390	0.420	0.420	665,800
2025-03-10	0.390	0.410	0.390	0.400	0.400	556,500
2025-03-07	0.390	0.400	0.390	0.390	0.390	297,700
2025-03-06	0.390	0.390	0.370	0.390	0.390	1,783,800
2025-03-05	0.360	0.400	0.360	0.390	0.390	490,100
2025-03-04	0.370	0.370	0.350	0.360	0.360	1,141,900
2025-03-03	0.380	0.390	0.360	0.360	0.360	2,188,300
2025-02-28	0.380	0.390	0.370	0.380	0.380	3,437,800
2025-02-27	0.400	0.410	0.380	0.380	0.380	1,987,400
2025-02-26	0.430	0.430	0.380	0.410	0.410	4,754,000
2025-02-25	0.500	0.530	0.400	0.430	0.430	4,836,400
2025-02-24	0.570	0.580	0.560	0.570	0.570	49,800
2025-02-21	0.580	0.580	0.560	0.580	0.580	150,600
2025-02-20	0.560	0.580	0.560	0.580	0.580	106,700
2025-02-19	0.560	0.600	0.560	0.580	0.580	132,600
2025-02-18	0.570	0.580	0.560	0.570	0.570	177,600
2025-02-17	0.550	0.620	0.550	0.570	0.570	235,800
2025-02-14	0.580	0.580	0.550	0.550	0.550	119,000
2025-02-13	0.590	0.610	0.580	0.580	0.580	69,800
2025-02-11	0.570	0.580	0.560	0.580	0.580	127,300
2025-02-10	0.560	0.590	0.550	0.550	0.550	142,200
2025-02-07	0.570	0.620	0.560	0.560	0.560	145,800
2025-02-06	0.580	0.590	0.570	0.570	0.570	157,000
2025-02-05	0.620	0.630	0.590	0.600	0.600	174,700
2025-02-04	0.630	0.640	0.610	0.610	0.610	178,900
2025-02-03	0.630	0.670	0.610	0.610	0.610	277,700
2025-01-31	0.680	0.680	0.630	0.630	0.630	290,000
2025-01-30	0.680	0.690	0.660	0.670	0.670	290,000
2025-01-29	0.700	0.700	0.670	0.680	0.680	234,600
2025-01-28	0.700	0.720	0.690	0.690	0.690	530,700
2025-01-27	0.670	0.760	0.670	0.680	0.680	2,575,200
2025-01-24	0.640	0.690	0.630	0.660	0.660	975,900

← NewerPage 7 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.