Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.710 | 1.740 | 1.710 | 1.740 | 1.630 | 1,169,215 |
| 2024-07-25 | 1.680 | 1.720 | 1.680 | 1.720 | 1.611 | 466,903 |
| 2024-07-24 | 1.620 | 1.700 | 1.620 | 1.690 | 1.583 | 367,730 |
| 2024-07-23 | 1.670 | 1.670 | 1.600 | 1.660 | 1.555 | 1,928,678 |
| 2024-07-19 | 1.750 | 1.760 | 1.630 | 1.680 | 1.574 | 4,254,265 |
| 2024-07-18 | 1.780 | 1.790 | 1.740 | 1.770 | 1.658 | 2,425,105 |
| 2024-07-17 | 1.900 | 1.910 | 1.780 | 1.780 | 1.668 | 1,476,115 |
| 2024-07-16 | 1.910 | 1.940 | 1.880 | 1.900 | 1.780 | 394,547 |
| 2024-07-15 | 1.960 | 1.980 | 1.920 | 1.920 | 1.799 | 289,801 |
| 2024-07-12 | 2.000 | 2.040 | 1.990 | 2.000 | 1.874 | 568,051 |
| 2024-07-11 | 1.950 | 2.020 | 1.940 | 2.000 | 1.874 | 1,640,319 |
| 2024-07-10 | 1.960 | 1.960 | 1.910 | 1.950 | 1.827 | 223,300 |
| 2024-07-09 | 1.980 | 1.980 | 1.910 | 1.930 | 1.808 | 311,900 |
| 2024-07-08 | 1.920 | 1.960 | 1.890 | 1.940 | 1.818 | 796,416 |
| 2024-07-05 | 1.880 | 1.920 | 1.860 | 1.900 | 1.780 | 628,500 |
| 2024-07-04 | 1.820 | 1.870 | 1.820 | 1.870 | 1.752 | 246,010 |
| 2024-07-03 | 1.860 | 1.870 | 1.840 | 1.860 | 1.743 | 80,216 |
| 2024-07-02 | 1.890 | 1.900 | 1.850 | 1.850 | 1.733 | 879,540 |
| 2024-07-01 | 1.910 | 1.910 | 1.870 | 1.880 | 1.761 | 270,700 |
| 2024-06-28 | 1.920 | 1.920 | 1.870 | 1.910 | 1.789 | 92,000 |
| 2024-06-27 | 1.920 | 1.920 | 1.890 | 1.910 | 1.789 | 93,200 |
| 2024-06-26 | 1.890 | 1.910 | 1.890 | 1.900 | 1.780 | 584,823 |
| 2024-06-25 | 1.930 | 1.950 | 1.880 | 1.890 | 1.771 | 2,161,822 |
| 2024-06-24 | 1.940 | 1.940 | 1.890 | 1.930 | 1.808 | 609,966 |
| 2024-06-21 | 1.960 | 1.960 | 1.800 | 1.950 | 1.827 | 1,912,212 |
| 2024-06-20 | 1.900 | 1.950 | 1.900 | 1.950 | 1.827 | 118,150 |
| 2024-06-19 | 2.000 | 2.000 | 1.800 | 1.950 | 1.827 | 2,223,507 |
| 2024-06-18 | 2.080 | 2.100 | 2.040 | 2.040 | 1.911 | 502,810 |
| 2024-06-17 | 2.120 | 2.180 | 2.060 | 2.100 | 1.967 | 448,816 |
| 2024-06-14 | 2.140 | 2.160 | 2.120 | 2.160 | 2.024 | 80,800 |
| 2024-06-13 | 2.140 | 2.160 | 2.100 | 2.140 | 2.005 | 133,800 |
| 2024-06-12 | 2.160 | 2.160 | 2.060 | 2.140 | 2.005 | 628,230 |
| 2024-06-11 | 2.080 | 2.120 | 2.080 | 2.120 | 1.986 | 417,925 |
| 2024-06-10 | 2.160 | 2.160 | 2.080 | 2.100 | 1.967 | 950,905 |
| 2024-06-07 | 2.140 | 2.180 | 2.120 | 2.180 | 2.042 | 3,625,400 |
| 2024-06-06 | 2.100 | 2.140 | 2.080 | 2.140 | 2.005 | 234,201 |
| 2024-06-05 | 2.200 | 2.240 | 2.060 | 2.100 | 1.967 | 1,721,399 |
| 2024-06-04 | 2.260 | 2.260 | 2.200 | 2.240 | 2.099 | 119,330 |
| 2024-05-31 | 2.240 | 2.260 | 2.220 | 2.260 | 2.117 | 59,632 |
| 2024-05-30 | 2.260 | 2.260 | 2.180 | 2.240 | 2.099 | 281,400 |
| 2024-05-29 | 2.260 | 2.280 | 2.240 | 2.260 | 2.117 | 157,200 |
| 2024-05-28 | 2.320 | 2.320 | 2.260 | 2.300 | 2.155 | 56,400 |
| 2024-05-27 | 2.260 | 2.300 | 2.240 | 2.280 | 2.136 | 1,225,700 |
| 2024-05-24 | 2.240 | 2.260 | 2.220 | 2.260 | 2.117 | 193,701 |
| 2024-05-23 | 2.300 | 2.300 | 2.240 | 2.240 | 2.099 | 267,632 |
| 2024-05-21 | 2.300 | 2.300 | 2.240 | 2.280 | 2.136 | 123,700 |
| 2024-05-20 | 2.240 | 2.320 | 2.240 | 2.280 | 2.136 | 209,501 |
| 2024-05-17 | 2.280 | 2.280 | 2.240 | 2.240 | 2.099 | 185,032 |
| 2024-05-16 | 2.200 | 2.300 | 2.180 | 2.300 | 2.155 | 487,036 |
| 2024-05-15 | 2.240 | 2.240 | 2.180 | 2.200 | 2.061 | 1,218,501 |
| 2024-05-14 | 2.240 | 2.260 | 2.200 | 2.260 | 2.117 | 712,917 |
| 2024-05-13 | 2.340 | 2.340 | 2.240 | 2.240 | 2.099 | 965,814 |
| 2024-05-10 | 2.400 | 2.440 | 2.320 | 2.340 | 2.192 | 2,345,480 |
| 2024-05-09 | 2.480 | 2.500 | 2.400 | 2.440 | 2.286 | 945,978 |
| 2024-05-08 | 2.500 | 2.520 | 2.460 | 2.520 | 2.361 | 247,701 |
| 2024-05-07 | 2.440 | 2.500 | 2.440 | 2.500 | 2.342 | 291,368 |
| 2024-05-03 | 2.520 | 2.520 | 2.460 | 2.460 | 2.305 | 638,203 |
| 2024-05-02 | 2.460 | 2.500 | 2.460 | 2.500 | 2.342 | 210,229 |
| 2024-04-30 | 2.480 | 2.500 | 2.460 | 2.480 | 2.323 | 301,930 |
| 2024-04-29 | 2.480 | 2.480 | 2.440 | 2.440 | 2.286 | 194,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.0480 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.