Everland Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.520	0.530	0.500	0.520	0.520	49,466,199
2022-02-04	0.530	0.530	0.520	0.530	0.530	19,393,000
2022-02-03	0.530	0.540	0.520	0.520	0.520	46,725,199
2022-02-02	0.540	0.550	0.520	0.530	0.530	67,044,500
2022-02-01	0.520	0.550	0.520	0.540	0.540	102,611,102
2022-01-31	0.510	0.520	0.500	0.510	0.510	43,805,602
2022-01-28	0.510	0.520	0.500	0.500	0.500	62,733,699
2022-01-27	0.520	0.530	0.480	0.510	0.510	205,494,797
2022-01-26	0.550	0.560	0.520	0.520	0.520	99,929,508
2022-01-25	0.570	0.600	0.540	0.540	0.540	684,052,438
2022-01-24	0.510	0.580	0.510	0.560	0.560	501,261,125
2022-01-21	0.490	0.520	0.480	0.500	0.500	153,057,906
2022-01-20	0.530	0.530	0.480	0.490	0.490	162,115,297
2022-01-19	0.510	0.530	0.510	0.530	0.530	125,003,398
2022-01-18	0.550	0.550	0.500	0.520	0.520	226,052,703
2022-01-17	0.540	0.560	0.530	0.540	0.540	193,577,297
2022-01-14	0.550	0.550	0.520	0.530	0.530	398,592,812
2022-01-13	0.470	0.590	0.460	0.550	0.550	1,420,624,000
2022-01-12	0.480	0.490	0.460	0.460	0.460	168,872,406
2022-01-11	0.440	0.470	0.430	0.470	0.470	188,386,297
2022-01-10	0.420	0.450	0.420	0.430	0.430	214,868,297
2022-01-07	0.430	0.440	0.420	0.420	0.420	60,234,301
2022-01-06	0.430	0.440	0.410	0.420	0.420	89,821,797
2022-01-05	0.420	0.440	0.420	0.430	0.430	61,906,699
2022-01-04	0.410	0.430	0.410	0.430	0.430	63,513,102
2021-12-30	0.420	0.420	0.400	0.410	0.410	58,998,000
2021-12-29	0.410	0.420	0.400	0.420	0.420	152,269,406
2021-12-28	0.460	0.480	0.400	0.400	0.400	407,656,594
2021-12-27	0.450	0.480	0.440	0.480	0.480	518,745,656
2021-12-24	0.400	0.440	0.400	0.430	0.430	224,718,406
2021-12-23	0.420	0.420	0.400	0.400	0.400	59,167,602
2021-12-22	0.420	0.430	0.400	0.410	0.410	154,687,500
2021-12-21	0.460	0.460	0.420	0.420	0.420	313,057,969
2021-12-20	0.400	0.440	0.400	0.440	0.440	391,924,875
2021-12-17	0.400	0.400	0.390	0.390	0.390	29,268,801
2021-12-16	0.410	0.410	0.390	0.390	0.390	51,736,199
2021-12-15	0.390	0.420	0.390	0.400	0.400	146,884,297
2021-12-14	0.400	0.410	0.380	0.390	0.390	135,351,594
2021-12-13	0.380	0.400	0.380	0.400	0.400	91,083,695
2021-12-09	0.370	0.380	0.360	0.380	0.380	9,994,000
2021-12-08	0.360	0.380	0.360	0.370	0.370	26,645,801
2021-12-07	0.360	0.370	0.350	0.360	0.360	9,937,300
2021-12-03	0.360	0.370	0.350	0.360	0.360	18,465,699
2021-12-02	0.360	0.360	0.350	0.360	0.360	15,823,800
2021-12-01	0.350	0.360	0.340	0.350	0.350	12,578,200
2021-11-30	0.360	0.370	0.350	0.350	0.350	25,618,801
2021-11-29	0.360	0.370	0.350	0.360	0.360	18,930,500
2021-11-26	0.370	0.370	0.360	0.370	0.370	6,972,500
2021-11-25	0.370	0.380	0.360	0.370	0.370	12,959,400
2021-11-24	0.370	0.380	0.360	0.370	0.370	16,178,900
2021-11-23	0.380	0.380	0.360	0.360	0.360	11,692,900
2021-11-22	0.370	0.380	0.360	0.370	0.370	24,759,301
2021-11-19	0.370	0.380	0.360	0.370	0.370	17,265,400
2021-11-18	0.370	0.370	0.360	0.370	0.370	12,704,600
2021-11-17	0.360	0.380	0.360	0.370	0.370	67,509,398
2021-11-16	0.350	0.360	0.350	0.350	0.350	8,095,500
2021-11-15	0.360	0.360	0.350	0.350	0.350	25,406,900
2021-11-12	0.350	0.360	0.350	0.360	0.360	6,464,000
2021-11-11	0.350	0.360	0.350	0.350	0.350	5,988,700
2021-11-10	0.350	0.370	0.350	0.350	0.350	21,383,600

← NewerPage 20 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.