Euroasia Total Logistics Public Co. Ltd. (ETL) Historical Prices

Time Period

Events

TH:ETL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.39	0.39	0.38	0.38	0.38	0.00%	49,340	0.07
Nov 10, 2026	0.38	0.39	0.38	0.38	0.38	+2.70%	142,500	0.20
Nov 09, 2026	0.38	0.38	0.37	0.38	0.38	+2.70%	19,300	0.03
Nov 06, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	87,043	0.12
Nov 05, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	97,906	0.13
Nov 04, 2026	0.38	0.39	0.38	0.39	0.39	+2.63%	107,000	0.14
Nov 03, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	411,105	0.40
Nov 02, 2026	0.38	0.39	0.38	0.39	0.39	+2.63%	46,200	0.03
Oct 30, 2026	0.39	0.39	0.37	0.38	0.38	-5.00%	793,900	0.55
Oct 29, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	161,600	0.11
Oct 28, 2026	0.41	0.41	0.40	0.41	0.41	+2.50%	33,800	0.02
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	276,000	0.19
Oct 26, 2026	0.40	0.41	0.40	0.40	0.40	0.00%	306,100	0.21
Oct 23, 2026	0.40	0.42	0.40	0.40	0.40	0.00%	0	0.00
Oct 22, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	255,301	0.17
Oct 21, 2026	0.40	0.41	0.40	0.41	0.41	0.00%	413,902	0.28
Oct 20, 2026	0.41	0.41	0.40	0.41	0.41	0.00%	210,800	0.14
Oct 19, 2026	0.41	0.41	0.40	0.41	0.41	+2.50%	257,000	0.14
Oct 16, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	0	0.00
Oct 15, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	72,601	0.04
Oct 14, 2026	0.40	0.41	0.40	0.41	0.41	+2.50%	228,800	0.12
Oct 13, 2026	0.40	0.41	0.38	0.40	0.40	0.00%	0	0.00
Oct 12, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	697,000	0.36
Oct 09, 2026	0.42	0.42	0.40	0.41	0.41	0.00%	100,241	0.05
Oct 08, 2026	0.42	0.42	0.41	0.41	0.41	0.00%	389,330	0.20
Oct 07, 2026	0.42	0.42	0.41	0.41	0.41	0.00%	394,700	0.20
Oct 06, 2026	0.42	0.42	0.40	0.41	0.41	0.00%	76,700	0.04
Oct 05, 2026	0.42	0.42	0.41	0.41	0.41	0.00%	245,000	0.12
Oct 02, 2026	0.41	0.42	0.40	0.41	0.41	0.00%	141,410	0.07
Oct 01, 2026	0.41	0.43	0.40	0.41	0.41	0.00%	773,401	0.39
Sep 30, 2026	0.44	0.44	0.40	0.41	0.41	-4.65%	1,228,500	0.62
Sep 29, 2026	0.43	0.46	0.42	0.43	0.43	+2.38%	4,595,000	2.42
Sep 28, 2026	0.42	0.45	0.42	0.42	0.42	0.00%	1,469,200	0.78
Sep 25, 2026	0.42	0.44	0.41	0.42	0.42	+2.44%	1,102,910	0.58
Sep 24, 2026	0.43	0.45	0.41	0.41	0.41	-4.65%	1,937,492	1.03
Sep 23, 2026	0.42	0.44	0.42	0.43	0.43	+2.38%	971,100	0.52
Sep 22, 2026	0.42	0.45	0.42	0.42	0.42	0.00%	1,990,305	1.00
Sep 21, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	296,000	0.15
Sep 18, 2026	0.42	0.43	0.41	0.43	0.43	+2.38%	684,933	0.35
Sep 17, 2026	0.43	0.44	0.41	0.42	0.42	+2.44%	884,200	0.45
Sep 16, 2026	0.42	0.42	0.41	0.41	0.41	0.00%	212,310	0.11
Sep 15, 2026	0.41	0.43	0.41	0.41	0.41	0.00%	778,600	0.39
Sep 14, 2026	0.41	0.45	0.40	0.41	0.41	+2.50%	3,917,219	1.79
Sep 11, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	559,700	0.26
Sep 10, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	1,020,400	0.47
Sep 09, 2026	0.42	0.43	0.41	0.42	0.42	0.00%	21,306	0.01
Sep 08, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	145,303	0.07
Sep 07, 2026	0.42	0.44	0.42	0.43	0.43	+2.38%	38,700	0.02
Sep 04, 2026	0.42	0.43	0.42	0.42	0.42	0.00%	19,201	0.01
Sep 03, 2026	0.42	0.42	0.41	0.42	0.42	0.00%	325,800	0.15

Euroasia Total Logistics Public Co. Ltd. historical prices

Euroasia Total Logistics Public Co. Ltd. (ETL) Historical Prices

Become an Expert with TipRanks Premium