Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.440	2.480	2.440	2.480	2.323	296,530
2024-04-25	2.480	2.500	2.460	2.460	2.305	173,101
2024-04-24	2.540	2.540	2.460	2.500	2.342	668,003
2024-04-23	2.420	2.500	2.420	2.500	2.342	707,430
2024-04-22	2.440	2.460	2.400	2.440	2.286	548,206
2024-04-19	2.560	2.560	2.320	2.400	2.248	2,139,591
2024-04-18	2.560	2.580	2.480	2.520	2.361	1,012,700
2024-04-17	2.640	2.640	2.560	2.560	2.398	311,113
2024-04-11	2.580	2.620	2.580	2.620	2.455	493,300
2024-04-10	2.580	2.640	2.580	2.620	2.455	586,800
2024-04-09	2.540	2.660	2.540	2.600	2.436	1,229,790
2024-04-05	2.540	2.560	2.520	2.540	2.380	637,701
2024-04-04	2.540	2.560	2.480	2.520	2.361	1,864,302
2024-04-03	2.620	2.660	2.520	2.520	2.361	4,042,408
2024-04-02	2.640	2.720	2.600	2.660	2.492	2,862,500
2024-04-01	2.780	2.780	2.660	2.660	2.492	1,211,204
2024-03-29	2.740	2.760	2.740	2.760	2.586	747,600
2024-03-28	2.760	2.800	2.740	2.740	2.567	198,291
2024-03-27	2.780	2.800	2.740	2.780	2.604	334,300
2024-03-26	2.800	2.820	2.760	2.780	2.604	394,503
2024-03-25	2.860	2.860	2.740	2.780	2.604	2,703,708
2024-03-22	2.920	2.960	2.860	2.900	2.717	4,073,811
2024-03-21	2.920	2.940	2.900	2.940	2.754	823,715
2024-03-20	2.940	2.940	2.880	2.920	2.736	1,506,812
2024-03-19	2.940	2.980	2.920	2.960	2.773	464,003
2024-03-18	3.000	3.040	2.960	2.980	2.792	2,462,505
2024-03-15	2.960	3.000	2.940	3.000	2.811	3,362,244
2024-03-14	2.920	2.980	2.920	2.960	2.773	7,600,506
2024-03-13	2.900	2.960	2.880	2.920	2.736	5,262,581
2024-03-12	3.060	3.060	2.860	2.900	2.717	19,492,221
2024-03-11	2.860	2.960	2.860	2.960	2.773	8,348,384
2024-03-08	2.860	2.860	2.800	2.820	2.642	1,078,126
2024-03-07	2.740	2.860	2.720	2.860	2.679	4,312,005
2024-03-06	2.700	2.780	2.700	2.740	2.567	1,302,715
2024-03-05	2.680	2.700	2.680	2.700	2.530	646,520
2024-03-04	2.680	2.700	2.680	2.700	2.530	73,600
2024-03-01	2.700	2.720	2.680	2.680	2.511	177,460
2024-02-29	2.740	2.740	2.680	2.680	2.511	494,702
2024-02-28	2.660	2.760	2.620	2.720	2.548	702,400
2024-02-27	2.640	2.680	2.620	2.660	2.492	195,565
2024-02-23	2.600	2.660	2.600	2.660	2.492	344,411
2024-02-22	2.600	2.660	2.580	2.660	2.492	686,000
2024-02-21	2.580	2.620	2.580	2.600	2.436	293,520
2024-02-20	2.640	2.660	2.560	2.620	2.455	649,914
2024-02-19	2.620	2.660	2.580	2.640	2.473	986,602
2024-02-16	2.720	2.760	2.620	2.680	2.511	1,513,900
2024-02-15	2.820	2.860	2.740	2.740	2.567	6,320,170
2024-02-14	2.700	2.780	2.620	2.780	2.604	3,135,105
2024-02-13	2.600	2.740	2.600	2.680	2.511	4,020,198
2024-02-12	2.560	2.640	2.560	2.600	2.436	1,329,301
2024-02-09	2.560	2.560	2.520	2.540	2.380	4,001,200
2024-02-08	2.580	2.580	2.480	2.540	2.380	565,900
2024-02-07	2.440	2.560	2.440	2.560	2.398	553,566
2024-02-06	2.440	2.480	2.420	2.440	2.286	1,452,901
2024-02-05	2.460	2.460	2.420	2.440	2.286	225,217
2024-02-02	2.400	2.460	2.400	2.440	2.286	645,000
2024-02-01	2.420	2.460	2.400	2.400	2.248	450,203
2024-01-31	2.520	2.520	2.400	2.400	2.248	798,467
2024-01-30	2.540	2.540	2.500	2.540	2.380	246,695
2024-01-29	2.520	2.560	2.500	2.520	2.361	43,000

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.