Everland Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.360	0.360	0.320	0.340	0.340	83,144,400
2022-05-10	0.340	0.370	0.340	0.360	0.360	50,885,200
2022-05-09	0.360	0.360	0.340	0.340	0.340	27,147,400
2022-05-06	0.370	0.370	0.350	0.360	0.360	49,954,900
2022-05-05	0.380	0.390	0.360	0.370	0.370	67,471,600
2022-05-03	0.390	0.400	0.370	0.380	0.380	41,670,800
2022-04-29	0.390	0.410	0.390	0.390	0.390	38,072,200
2022-04-28	0.390	0.400	0.380	0.390	0.390	27,020,200
2022-04-27	0.400	0.410	0.380	0.390	0.390	32,073,100
2022-04-26	0.410	0.420	0.400	0.400	0.400	20,224,900
2022-04-25	0.400	0.430	0.400	0.400	0.400	37,527,200
2022-04-22	0.420	0.420	0.400	0.410	0.410	40,824,500
2022-04-21	0.420	0.450	0.410	0.420	0.420	56,703,300
2022-04-20	0.440	0.440	0.420	0.420	0.420	24,437,400
2022-04-19	0.450	0.450	0.430	0.430	0.430	18,220,400
2022-04-18	0.430	0.470	0.430	0.450	0.450	67,247,400
2022-04-12	0.430	0.440	0.420	0.430	0.430	8,743,900
2022-04-11	0.450	0.460	0.420	0.430	0.430	31,782,800
2022-04-08	0.450	0.460	0.440	0.450	0.450	5,246,100
2022-04-07	0.460	0.460	0.430	0.440	0.440	18,566,100
2022-04-05	0.470	0.470	0.450	0.450	0.450	16,844,300
2022-04-04	0.470	0.470	0.460	0.470	0.470	9,237,900
2022-04-01	0.460	0.470	0.460	0.460	0.460	22,188,500
2022-03-31	0.450	0.490	0.450	0.460	0.460	90,329,100
2022-03-30	0.450	0.460	0.450	0.450	0.450	9,033,100
2022-03-29	0.450	0.460	0.450	0.450	0.450	13,338,900
2022-03-28	0.460	0.460	0.440	0.450	0.450	12,616,000
2022-03-25	0.450	0.460	0.450	0.450	0.450	10,704,000
2022-03-24	0.470	0.470	0.450	0.450	0.450	17,197,000
2022-03-23	0.470	0.470	0.460	0.460	0.460	19,683,900
2022-03-22	0.460	0.470	0.450	0.470	0.470	7,967,400
2022-03-21	0.450	0.470	0.450	0.460	0.460	31,216,400
2022-03-18	0.450	0.460	0.440	0.450	0.450	12,626,100
2022-03-17	0.460	0.460	0.440	0.440	0.440	32,850,699
2022-03-16	0.450	0.460	0.440	0.450	0.450	17,836,600
2022-03-15	0.470	0.480	0.440	0.450	0.450	68,767,297
2022-03-14	0.480	0.490	0.470	0.470	0.470	32,811,699
2022-03-11	0.450	0.500	0.440	0.480	0.480	91,534,898
2022-03-10	0.440	0.470	0.430	0.450	0.450	74,480,094
2022-03-09	0.410	0.430	0.400	0.420	0.420	28,222,000
2022-03-08	0.400	0.410	0.360	0.410	0.410	142,425,109
2022-03-07	0.440	0.440	0.390	0.400	0.400	145,319,109
2022-03-04	0.460	0.470	0.440	0.440	0.440	31,510,600
2022-03-03	0.470	0.470	0.450	0.460	0.460	43,304,398
2022-03-02	0.460	0.470	0.460	0.460	0.460	17,036,500
2022-03-01	0.460	0.480	0.450	0.460	0.460	104,612,492
2022-02-28	0.450	0.470	0.440	0.450	0.450	37,197,102
2022-02-25	0.440	0.460	0.440	0.450	0.450	35,016,898
2022-02-24	0.470	0.480	0.410	0.430	0.430	134,539,500
2022-02-23	0.480	0.490	0.470	0.480	0.480	40,947,699
2022-02-22	0.480	0.480	0.460	0.470	0.470	38,907,102
2022-02-21	0.510	0.510	0.470	0.480	0.480	127,804,398
2022-02-18	0.510	0.540	0.510	0.510	0.510	109,066,602
2022-02-17	0.530	0.540	0.510	0.510	0.510	156,659,109
2022-02-15	0.620	0.630	0.560	0.570	0.570	556,845,312
2022-02-14	0.520	0.670	0.510	0.640	0.640	643,426,500
2022-02-11	0.530	0.560	0.520	0.520	0.520	237,591,906
2022-02-10	0.510	0.530	0.500	0.530	0.530	95,662,398
2022-02-09	0.520	0.530	0.510	0.520	0.520	45,201,699
2022-02-08	0.520	0.530	0.510	0.520	0.520	40,612,602

← NewerPage 19 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.