Everland Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.280	0.280	0.270	0.270	0.270	4,511,800
2022-08-09	0.260	0.280	0.260	0.270	0.270	14,084,800
2022-08-08	0.270	0.270	0.260	0.260	0.260	1,967,300
2022-08-05	0.260	0.270	0.260	0.270	0.270	3,130,300
2022-08-04	0.260	0.270	0.260	0.260	0.260	1,266,200
2022-08-03	0.270	0.270	0.260	0.260	0.260	3,935,400
2022-08-02	0.270	0.280	0.260	0.270	0.270	5,046,000
2022-08-01	0.260	0.280	0.250	0.270	0.270	24,536,700
2022-07-27	0.250	0.260	0.250	0.260	0.260	7,846,000
2022-07-26	0.260	0.260	0.240	0.250	0.250	9,092,000
2022-07-25	0.250	0.260	0.250	0.250	0.250	5,244,100
2022-07-22	0.250	0.260	0.240	0.250	0.250	5,264,500
2022-07-21	0.260	0.260	0.240	0.250	0.250	13,603,000
2022-07-20	0.250	0.260	0.250	0.250	0.250	20,031,300
2022-07-19	0.250	0.250	0.240	0.240	0.240	5,308,200
2022-07-18	0.250	0.260	0.240	0.250	0.250	11,260,800
2022-07-15	0.260	0.260	0.250	0.250	0.250	3,940,900
2022-07-14	0.250	0.260	0.250	0.250	0.250	3,485,500
2022-07-12	0.250	0.260	0.250	0.260	0.260	3,409,200
2022-07-11	0.250	0.260	0.250	0.250	0.250	10,755,400
2022-07-08	0.280	0.280	0.250	0.260	0.260	50,199,300
2022-07-07	0.270	0.280	0.270	0.270	0.270	6,430,800
2022-07-06	0.270	0.280	0.260	0.270	0.270	14,613,600
2022-07-05	0.280	0.290	0.270	0.270	0.270	23,940,400
2022-07-04	0.290	0.300	0.270	0.280	0.280	41,839,100
2022-07-01	0.290	0.290	0.280	0.290	0.290	4,402,900
2022-06-30	0.300	0.310	0.290	0.290	0.290	18,114,100
2022-06-29	0.290	0.320	0.280	0.290	0.290	60,600,700
2022-06-28	0.280	0.310	0.270	0.290	0.290	47,678,800
2022-06-27	0.280	0.290	0.270	0.290	0.290	3,256,700
2022-06-24	0.290	0.290	0.280	0.280	0.280	7,040,500
2022-06-23	0.280	0.290	0.270	0.280	0.280	12,417,000
2022-06-22	0.280	0.290	0.270	0.270	0.270	6,868,000
2022-06-21	0.280	0.290	0.270	0.290	0.290	17,794,600
2022-06-20	0.280	0.280	0.260	0.280	0.280	13,907,000
2022-06-17	0.280	0.280	0.270	0.280	0.280	23,282,700
2022-06-16	0.290	0.300	0.270	0.280	0.280	21,995,000
2022-06-15	0.300	0.300	0.280	0.290	0.290	24,173,100
2022-06-14	0.290	0.300	0.290	0.300	0.300	16,756,100
2022-06-13	0.300	0.310	0.290	0.300	0.300	20,622,700
2022-06-10	0.310	0.310	0.300	0.310	0.310	9,430,600
2022-06-09	0.310	0.320	0.310	0.310	0.310	9,027,600
2022-06-08	0.310	0.320	0.300	0.310	0.310	25,063,400
2022-06-07	0.320	0.330	0.300	0.310	0.310	55,163,200
2022-06-06	0.330	0.330	0.320	0.320	0.320	11,834,300
2022-06-02	0.330	0.350	0.320	0.330	0.330	51,368,800
2022-06-01	0.310	0.340	0.310	0.330	0.330	39,302,800
2022-05-31	0.320	0.320	0.310	0.310	0.310	3,652,000
2022-05-30	0.320	0.330	0.310	0.320	0.320	16,254,600
2022-05-27	0.320	0.330	0.310	0.320	0.320	20,441,400
2022-05-26	0.330	0.330	0.310	0.310	0.310	9,003,100
2022-05-25	0.320	0.330	0.310	0.320	0.320	7,509,900
2022-05-24	0.320	0.330	0.310	0.320	0.320	18,412,000
2022-05-23	0.320	0.320	0.310	0.320	0.320	7,290,300
2022-05-20	0.320	0.330	0.310	0.310	0.310	17,457,700
2022-05-19	0.310	0.330	0.310	0.320	0.320	24,695,000
2022-05-18	0.320	0.330	0.310	0.320	0.320	14,206,700
2022-05-17	0.320	0.330	0.320	0.320	0.320	9,341,500
2022-05-13	0.310	0.330	0.300	0.320	0.320	45,406,800
2022-05-12	0.330	0.340	0.300	0.310	0.310	81,064,700

← NewerPage 18 of 21 · 1,218 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.