Skip to main content
Euroasia Total Logistics PCL (BKK:ETL)
Thailand flag Thailand · Delayed Price · Currency is THB
0.500
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:27 PM ICT

BKK:ETL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.500.510.490.500.50-116,100
Mar 6, 20260.510.520.500.500.50-1.96%88,624
Mar 5, 20260.500.520.500.510.514.08%77,001
Mar 4, 20260.480.500.470.490.492.08%293,101
Mar 2, 20260.530.530.480.480.48-11.11%254,500
Feb 27, 20260.530.550.520.540.543.85%696,807
Feb 26, 20260.550.580.520.520.52-3.70%909,200
Feb 25, 20260.540.560.540.540.54-180,210
Feb 24, 20260.540.540.540.540.541.89%23,900
Feb 23, 20260.550.550.530.530.53-1.85%93,800
Feb 20, 20260.570.580.520.540.54-5.26%602,205
Feb 19, 20260.550.580.550.570.571.79%347,510
Feb 18, 20260.580.580.550.560.561.82%531,010
Feb 17, 20260.530.570.520.550.553.77%2,193,706
Feb 16, 20260.530.530.520.530.53-1.85%126,302
Feb 13, 20260.520.570.510.540.543.85%266,412
Feb 12, 20260.520.520.510.520.52-84,600
Feb 11, 20260.520.520.510.520.52-27,001
Feb 10, 20260.500.520.500.520.521.96%98,419
Feb 9, 20260.510.510.490.510.51-213,900
Feb 6, 20260.490.510.490.510.512.00%66,602
Feb 5, 20260.490.500.490.500.502.04%41,603
Feb 4, 20260.520.520.490.490.49-5.77%652,400
Feb 3, 20260.500.520.500.520.526.12%440,000
Feb 2, 20260.520.520.490.490.49-5.77%501,200
Jan 30, 20260.540.540.520.520.52-3.70%281,700
Jan 29, 20260.520.540.510.540.543.85%195,900
Jan 28, 20260.540.540.500.520.52-3.70%646,800
Jan 27, 20260.550.550.520.540.541.89%191,928
Jan 26, 20260.530.540.520.530.53-1.85%57,100
Jan 23, 20260.540.540.540.540.54-11,993
Jan 22, 20260.550.550.540.540.54-1.82%58,903
Jan 21, 20260.540.550.540.550.55-331,600
Jan 20, 20260.540.550.540.550.55-1.79%34,800
Jan 19, 20260.560.560.540.560.56-247,300
Jan 16, 20260.550.560.540.560.56-1.75%560,711
Jan 15, 20260.560.570.550.570.57-95,004
Jan 14, 20260.540.570.540.570.571.79%74,200
Jan 13, 20260.540.560.540.560.563.70%23,400
Jan 12, 20260.550.550.530.540.54-1.82%78,279
Jan 9, 20260.580.580.550.550.55-5.17%47,500
Jan 8, 20260.570.580.560.580.581.75%72,210
Jan 7, 20260.580.580.560.570.57-1.72%18,205
Jan 6, 20260.580.580.580.580.58-10,581
Jan 5, 20260.580.580.570.580.58-65,500
Dec 30, 20250.570.580.560.580.58-82,400
Dec 29, 20250.570.580.560.580.58-209,110
Dec 26, 20250.570.580.560.580.58-40,000
Dec 25, 20250.570.580.570.580.58-4,100
Dec 24, 20250.590.590.560.580.58-1.69%310,700
Dec 23, 20250.600.600.590.590.59-500
Dec 22, 20250.590.590.580.590.59-1.67%160,026
Dec 19, 20250.600.600.590.600.601.69%11,105
Dec 18, 20250.600.600.570.590.59-3,800
Dec 17, 20250.600.600.580.590.59-1.67%84,200
Dec 16, 20250.590.600.580.600.60-41,200
Dec 15, 20250.590.600.580.600.601.69%114,700
Dec 12, 20250.590.590.580.590.59-27,100
Dec 11, 20250.600.600.580.590.59-1.67%33,302
Dec 9, 20250.590.610.580.600.603.45%18,200
Dec 8, 20250.580.580.570.580.58-80,800
Dec 4, 20250.560.620.560.580.58-1,116,931
Dec 3, 20250.580.580.570.580.58-35,765
Dec 2, 20250.560.580.550.580.583.57%45,610
Dec 1, 20250.540.560.540.560.563.70%226,820
Nov 28, 20250.520.540.520.540.541.89%20,230
Nov 27, 20250.540.540.520.530.53-147,900
Nov 26, 20250.530.550.500.530.531.92%434,204
Nov 25, 20250.570.570.520.520.52-7.14%225,100
Nov 24, 20250.550.580.550.560.56-1.75%68,627
Nov 21, 20250.580.580.560.570.57-1.72%65,300
Nov 20, 20250.580.580.570.580.58-4,454
Nov 19, 20250.580.580.570.580.58-39,100
Nov 18, 20250.580.580.570.580.581.75%133,300
Nov 17, 20250.570.580.570.570.57-179,207
Nov 14, 20250.570.580.560.570.57-3.39%579,501
Nov 13, 20250.560.590.560.590.595.36%479,500
Nov 12, 20250.580.590.560.560.56-3.45%292,320
Nov 11, 20250.590.590.560.580.58-251,812
Nov 10, 20250.660.660.550.580.58-14.71%1,329,400
Nov 7, 20250.670.680.660.680.68-471,120
Nov 6, 20250.670.680.660.680.681.49%320,002
Nov 5, 20250.670.680.670.670.67-1.47%15,972
Nov 4, 20250.700.700.660.680.68-1.45%243,821
Nov 3, 20250.690.690.670.690.69-1.43%205,400
Oct 31, 20250.690.700.690.700.70-226,193
Oct 30, 20250.700.700.690.700.70-200,101
Oct 29, 20250.700.720.700.700.70-1.41%347,601
Oct 28, 20250.740.740.710.710.71-4.05%73,201
Oct 27, 20250.740.740.730.740.74-28,720
Oct 24, 20250.720.750.720.740.74-258,300
Oct 22, 20250.760.760.740.740.74-2.63%333,300
Oct 21, 20250.760.760.750.760.76-115,100
Oct 20, 20250.750.760.750.760.761.33%118,701
Oct 17, 20250.760.760.740.750.75-1.32%137,100
Oct 16, 20250.770.770.760.760.76-1.30%29,306
Oct 15, 20250.750.770.730.770.772.67%233,800
Oct 14, 20250.810.810.750.750.75-7.41%241,300
Oct 10, 20250.810.810.800.810.81-1.22%582,700
Oct 9, 20250.820.820.800.820.821.23%860,090