Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.520	2.560	2.500	2.520	2.361	43,000
2024-01-26	2.540	2.580	2.500	2.540	2.380	296,400
2024-01-25	2.540	2.540	2.480	2.520	2.361	128,153
2024-01-24	2.460	2.560	2.460	2.520	2.361	608,700
2024-01-23	2.560	2.560	2.480	2.480	2.323	447,374
2024-01-22	2.560	2.580	2.520	2.560	2.398	373,600
2024-01-19	2.660	2.660	2.540	2.560	2.398	574,800
2024-01-18	2.560	2.660	2.560	2.620	2.455	215,400
2024-01-17	2.600	2.600	2.560	2.600	2.436	1,689,420
2024-01-16	2.640	2.660	2.580	2.580	2.417	3,092,500
2024-01-15	2.680	2.680	2.640	2.660	2.492	281,200
2024-01-12	2.680	2.680	2.620	2.680	2.511	2,340,900
2024-01-11	2.720	2.740	2.660	2.680	2.511	734,516
2024-01-10	2.680	2.740	2.660	2.740	2.567	1,013,100
2024-01-09	2.720	2.740	2.660	2.680	2.511	871,219
2024-01-08	2.780	2.780	2.700	2.720	2.548	1,204,610
2024-01-05	2.800	2.820	2.780	2.800	2.623	224,123
2024-01-04	2.780	2.800	2.740	2.800	2.623	446,264
2024-01-03	2.800	2.820	2.760	2.800	2.623	1,177,409
2024-01-02	2.700	2.800	2.700	2.800	2.623	728,202
2023-12-28	2.720	2.740	2.700	2.720	2.548	1,630,308
2023-12-27	2.700	2.740	2.680	2.720	2.548	431,900
2023-12-26	2.760	2.760	2.700	2.700	2.530	753,905
2023-12-25	2.760	2.780	2.720	2.780	2.604	380,700
2023-12-22	2.740	2.760	2.720	2.760	2.586	880,516
2023-12-21	2.680	2.740	2.680	2.740	2.567	753,721
2023-12-20	2.640	2.700	2.640	2.680	2.511	421,001
2023-12-19	2.620	2.640	2.600	2.640	2.473	1,253,510
2023-12-18	2.660	2.660	2.620	2.620	2.455	847,450
2023-12-15	2.640	2.700	2.640	2.660	2.492	686,800
2023-12-14	2.680	2.680	2.620	2.640	2.473	822,424
2023-12-13	2.680	2.680	2.620	2.680	2.511	703,800
2023-12-12	2.720	2.720	2.700	2.700	2.530	935,110
2023-12-08	2.720	2.740	2.700	2.740	2.567	735,160
2023-12-07	2.740	2.760	2.680	2.720	2.548	2,044,000
2023-12-06	2.720	2.740	2.700	2.720	2.548	1,067,111
2023-12-04	2.700	2.740	2.700	2.740	2.567	454,100
2023-12-01	2.720	2.720	2.660	2.700	2.530	2,290,200
2023-11-30	2.740	2.740	2.700	2.700	2.530	816,576
2023-11-29	2.780	2.780	2.740	2.740	2.567	492,769
2023-11-28	2.720	2.760	2.720	2.760	2.586	1,046,340
2023-11-27	2.700	2.760	2.700	2.720	2.548	1,270,259
2023-11-24	2.800	2.800	2.700	2.740	2.567	1,798,001
2023-11-23	2.760	2.780	2.740	2.780	2.604	1,196,850
2023-11-22	2.800	2.800	2.720	2.740	2.567	574,502
2023-11-21	2.720	2.780	2.720	2.780	2.604	560,920
2023-11-20	2.660	2.740	2.660	2.740	2.567	289,425
2023-11-17	2.720	2.740	2.700	2.720	2.548	2,138,310
2023-11-16	2.740	2.760	2.680	2.700	2.530	2,033,515
2023-11-15	2.720	2.760	2.680	2.740	2.567	2,199,373
2023-11-14	2.640	2.660	2.620	2.660	2.492	1,719,310
2023-11-13	2.700	2.700	2.640	2.640	2.473	1,404,115
2023-11-10	2.680	2.700	2.640	2.680	2.511	5,828,700
2023-11-09	2.720	2.720	2.640	2.720	2.548	600,700
2023-11-08	2.680	2.700	2.680	2.700	2.530	246,034
2023-11-07	2.660	2.700	2.660	2.680	2.511	157,034
2023-11-06	2.700	2.720	2.660	2.680	2.511	648,221
2023-11-03	2.700	2.780	2.700	2.700	2.530	3,259,201
2023-11-02	2.640	2.700	2.640	2.680	2.511	710,720
2023-11-01	2.660	2.680	2.620	2.640	2.473	1,292,400

← NewerPage 12 of 21 · 1,217 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.