Euroasia Total Logistics PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.710	0.780	0.710	0.740	0.740	1,155,200
2024-10-24	0.740	0.750	0.690	0.700	0.700	732,600
2024-10-22	0.750	0.760	0.730	0.740	0.740	298,900
2024-10-21	0.750	0.760	0.740	0.750	0.750	170,400
2024-10-18	0.780	0.780	0.750	0.750	0.750	402,700
2024-10-17	0.760	0.780	0.760	0.760	0.760	845,900
2024-10-16	0.740	0.770	0.740	0.750	0.750	619,200
2024-10-15	0.800	0.800	0.740	0.740	0.740	1,044,000
2024-10-11	0.800	0.810	0.780	0.790	0.790	430,800
2024-10-10	0.790	0.810	0.780	0.790	0.790	646,900
2024-10-09	0.780	0.800	0.780	0.780	0.780	540,600
2024-10-08	0.770	0.800	0.760	0.780	0.780	798,100
2024-10-07	0.740	0.780	0.740	0.760	0.760	1,289,600
2024-10-04	0.760	0.760	0.720	0.740	0.740	1,885,900
2024-10-03	0.810	0.810	0.740	0.750	0.750	2,974,800
2024-10-02	0.850	0.850	0.810	0.810	0.810	1,551,600
2024-10-01	0.850	0.850	0.840	0.850	0.850	1,775,500
2024-09-30	0.840	0.850	0.820	0.840	0.840	1,818,200
2024-09-27	0.850	0.870	0.840	0.850	0.850	1,751,500
2024-09-26	0.890	0.890	0.850	0.860	0.860	2,858,500
2024-09-25	0.890	0.910	0.880	0.890	0.890	3,391,400
2024-09-24	0.910	0.930	0.890	0.890	0.890	4,704,700
2024-09-23	0.900	0.960	0.890	0.910	0.910	8,000,400
2024-09-20	0.870	0.870	0.870	0.870	0.870	0
2024-09-19	0.880	0.890	0.870	0.870	0.870	1,854,300
2024-09-18	0.890	0.900	0.860	0.880	0.880	3,641,900
2024-09-17	0.840	0.890	0.840	0.880	0.880	4,414,800
2024-09-16	0.810	0.860	0.810	0.840	0.840	2,942,000
2024-09-13	0.810	0.820	0.800	0.800	0.800	931,900
2024-09-12	0.800	0.820	0.800	0.800	0.800	1,320,500
2024-09-11	0.840	0.840	0.780	0.790	0.790	3,463,200
2024-09-10	0.850	0.880	0.840	0.840	0.840	4,671,300
2024-09-09	0.820	0.820	0.820	0.820	0.820	0
2024-09-06	0.850	0.850	0.820	0.820	0.820	3,088,000
2024-09-05	0.760	0.850	0.760	0.840	0.840	12,502,600
2024-09-04	0.720	0.760	0.710	0.760	0.760	5,451,336
2024-09-03	0.000	0.000	0.000	0.000	0.000	0
2024-09-02	0.720	0.730	0.690	0.700	0.700	1,671,400
2024-08-30	0.690	0.730	0.690	0.730	0.730	3,035,000
2024-08-29	0.730	0.730	0.680	0.680	0.680	5,536,700
2024-08-28	0.750	0.770	0.710	0.730	0.730	6,414,700
2024-08-27	0.730	0.770	0.720	0.740	0.740	5,866,300
2024-08-26	0.700	0.730	0.680	0.730	0.730	7,369,500
2024-08-23	0.710	0.730	0.690	0.700	0.700	5,751,100
2024-08-22	0.660	0.720	0.650	0.710	0.710	14,622,200
2024-08-21	0.670	0.670	0.600	0.650	0.650	13,182,800
2024-08-20	0.700	0.760	0.660	0.670	0.670	9,268,300
2024-08-19	0.640	0.700	0.640	0.700	0.700	3,641,700
2024-08-16	0.610	0.660	0.600	0.630	0.630	4,332,200
2024-08-15	0.650	0.650	0.570	0.610	0.610	4,354,500
2024-08-14	0.690	0.730	0.630	0.650	0.650	6,376,200
2024-08-13	0.790	0.790	0.550	0.690	0.690	4,233,900
2024-08-09	0.800	0.820	0.770	0.770	0.770	1,102,600
2024-08-08	0.800	0.800	0.770	0.790	0.790	569,100
2024-08-07	0.790	0.840	0.790	0.790	0.790	628,600
2024-08-06	0.820	0.860	0.780	0.780	0.780	1,264,600
2024-08-05	0.870	0.890	0.810	0.810	0.810	1,729,300
2024-08-02	0.910	0.920	0.880	0.890	0.890	432,100
2024-08-01	0.930	0.940	0.910	0.910	0.910	896,100
2024-07-31	0.930	0.950	0.920	0.920	0.920	374,700

← NewerPage 9 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.