Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.610	0.660	0.590	0.630	0.630	1,665,700
2025-01-22	0.600	0.610	0.590	0.600	0.600	143,400
2025-01-21	0.590	0.600	0.590	0.600	0.600	27,400
2025-01-20	0.600	0.600	0.570	0.590	0.590	283,200
2025-01-17	0.590	0.590	0.580	0.580	0.580	156,900
2025-01-16	0.570	0.600	0.570	0.590	0.590	375,200
2025-01-15	0.570	0.600	0.570	0.600	0.600	42,000
2025-01-14	0.620	0.620	0.580	0.590	0.590	238,500
2025-01-13	0.620	0.640	0.590	0.600	0.600	1,063,700
2025-01-10	0.570	0.600	0.560	0.600	0.600	723,900
2025-01-09	0.570	0.570	0.550	0.560	0.560	1,049,200
2025-01-08	0.560	0.570	0.550	0.570	0.570	173,200
2025-01-07	0.550	0.580	0.550	0.560	0.560	257,800
2025-01-06	0.560	0.570	0.540	0.540	0.540	482,300
2025-01-03	0.560	0.570	0.550	0.570	0.570	110,800
2025-01-02	0.570	0.580	0.550	0.550	0.550	259,400
2024-12-30	0.580	0.600	0.570	0.570	0.570	111,300
2024-12-27	0.570	0.580	0.570	0.570	0.570	234,200
2024-12-26	0.560	0.570	0.560	0.570	0.570	151,500
2024-12-25	0.570	0.580	0.560	0.570	0.570	211,300
2024-12-24	0.560	0.570	0.550	0.560	0.560	102,900
2024-12-23	0.560	0.570	0.550	0.560	0.560	193,700
2024-12-20	0.570	0.580	0.550	0.560	0.560	391,800
2024-12-19	0.580	0.580	0.560	0.560	0.560	322,600
2024-12-18	0.580	0.590	0.570	0.580	0.580	209,900
2024-12-17	0.590	0.600	0.580	0.580	0.580	621,100
2024-12-16	0.620	0.620	0.590	0.600	0.600	1,439,300
2024-12-13	0.620	0.630	0.620	0.620	0.620	187,600
2024-12-12	0.630	0.630	0.620	0.620	0.620	227,300
2024-12-11	0.620	0.650	0.610	0.620	0.620	625,900
2024-12-09	0.640	0.640	0.600	0.620	0.620	604,400
2024-12-06	0.640	0.650	0.630	0.640	0.640	191,800
2024-12-04	0.630	0.650	0.630	0.640	0.640	34,200
2024-12-03	0.630	0.640	0.630	0.640	0.640	455,200
2024-12-02	0.630	0.640	0.620	0.630	0.630	772,400
2024-11-29	0.630	0.640	0.630	0.630	0.630	344,100
2024-11-28	0.630	0.640	0.620	0.620	0.620	173,200
2024-11-27	0.640	0.650	0.620	0.620	0.620	71,900
2024-11-26	0.640	0.640	0.630	0.640	0.640	110,400
2024-11-25	0.660	0.660	0.640	0.640	0.640	150,600
2024-11-22	0.640	0.660	0.640	0.650	0.650	427,000
2024-11-21	0.630	0.650	0.630	0.640	0.640	216,400
2024-11-20	0.660	0.660	0.630	0.640	0.640	219,600
2024-11-19	0.640	0.670	0.630	0.650	0.650	191,100
2024-11-18	0.630	0.630	0.610	0.620	0.620	91,100
2024-11-15	0.630	0.640	0.610	0.610	0.610	983,600
2024-11-14	0.690	0.690	0.610	0.620	0.620	2,506,200
2024-11-13	0.720	0.730	0.720	0.730	0.730	243,800
2024-11-12	0.740	0.740	0.720	0.720	0.720	478,900
2024-11-11	0.720	0.740	0.720	0.730	0.730	71,400
2024-11-08	0.710	0.740	0.710	0.730	0.730	449,100
2024-11-07	0.720	0.730	0.710	0.710	0.710	402,400
2024-11-06	0.750	0.750	0.710	0.720	0.720	741,200
2024-11-05	0.750	0.750	0.730	0.750	0.750	269,400
2024-11-04	0.740	0.740	0.730	0.740	0.740	403,800
2024-11-01	0.730	0.740	0.720	0.740	0.740	348,300
2024-10-31	0.730	0.760	0.730	0.730	0.730	1,326,800
2024-10-30	0.720	0.740	0.720	0.720	0.720	613,800
2024-10-29	0.730	0.740	0.720	0.720	0.720	163,300
2024-10-28	0.730	0.740	0.710	0.720	0.720	887,300

← NewerPage 8 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.