Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.640	2.720	2.620	2.640	2.473	7,427,400
2023-10-30	2.620	2.680	2.600	2.640	2.473	820,000
2023-10-27	2.660	2.680	2.640	2.660	2.492	1,362,300
2023-10-26	2.720	2.720	2.660	2.660	2.492	755,522
2023-10-25	2.700	2.760	2.700	2.740	2.567	1,074,903
2023-10-24	2.660	2.700	2.580	2.700	2.530	3,205,203
2023-10-20	2.740	2.760	2.640	2.660	2.492	2,243,403
2023-10-19	2.760	2.800	2.740	2.740	2.567	1,085,203
2023-10-18	2.960	2.960	2.760	2.760	2.586	7,088,604
2023-10-17	2.920	3.040	2.900	2.940	2.754	6,875,457
2023-10-16	2.920	2.940	2.780	2.940	2.754	2,410,407
2023-10-12	2.920	2.940	2.900	2.940	2.754	1,505,700
2023-10-11	2.820	2.920	2.820	2.920	2.736	2,216,070
2023-10-10	2.820	2.860	2.800	2.820	2.642	2,180,500
2023-10-09	2.840	2.840	2.800	2.820	2.642	1,159,800
2023-10-06	2.900	2.960	2.840	2.840	2.661	2,629,300
2023-10-05	2.820	2.900	2.800	2.900	2.717	1,814,100
2023-10-04	2.760	2.820	2.720	2.800	2.623	3,523,083
2023-10-03	2.860	2.880	2.760	2.780	2.604	2,423,638
2023-10-02	3.000	3.000	2.860	2.860	2.679	1,071,439
2023-09-29	2.960	3.000	2.900	2.980	2.792	9,148,752
2023-09-28	2.840	3.020	2.840	2.940	2.754	5,700,050
2023-09-27	2.840	2.840	2.800	2.840	2.661	2,963,247
2023-09-26	2.960	2.960	2.840	2.840	2.661	1,519,411
2023-09-25	2.960	3.000	2.900	2.960	2.773	1,360,952
2023-09-22	3.000	3.000	2.940	2.960	2.773	1,345,708
2023-09-21	2.900	3.000	2.880	3.000	2.811	4,201,631
2023-09-20	2.840	2.920	2.840	2.920	2.736	2,638,600
2023-09-19	2.840	2.860	2.820	2.840	2.661	490,400
2023-09-18	2.820	2.860	2.820	2.860	2.679	1,620,384
2023-09-15	2.840	2.880	2.820	2.820	2.642	665,903
2023-09-14	2.840	2.860	2.760	2.840	2.661	1,964,800
2023-09-13	2.940	2.940	2.800	2.860	2.679	4,452,020
2023-09-12	2.960	2.960	2.900	2.940	2.754	1,619,301
2023-09-11	3.000	3.000	2.940	2.960	2.773	1,203,405
2023-09-08	3.000	3.080	3.000	3.000	2.811	6,981,272
2023-09-07	2.940	3.000	2.900	3.000	2.811	3,923,220
2023-09-06	2.960	3.020	2.900	2.940	2.754	1,886,622
2023-09-05	3.000	3.000	2.900	2.920	2.736	2,895,352
2023-09-04	2.900	2.920	2.860	2.900	2.717	2,307,694
2023-09-01	3.180	3.200	2.860	2.900	2.717	10,310,780
2023-08-31	3.080	3.200	3.080	3.160	2.960	7,634,694
2023-08-30	3.100	3.100	3.040	3.060	2.867	2,033,464
2023-08-29	3.140	3.180	3.060	3.080	2.886	2,282,072
2023-08-28	3.120	3.160	3.120	3.160	2.960	2,036,493
2023-08-25	3.120	3.140	3.080	3.120	2.923	3,061,108
2023-08-24	3.100	3.180	3.080	3.120	2.923	8,661,220
2023-08-23	3.000	3.140	2.960	3.100	2.904	20,981,199
2023-08-22	2.880	3.000	2.880	3.000	2.811	4,206,429
2023-08-21	2.840	2.860	2.820	2.840	2.661	494,051
2023-08-18	2.860	2.880	2.840	2.840	2.661	1,296,300
2023-08-17	2.780	2.900	2.780	2.860	2.679	1,671,844
2023-08-16	2.760	2.780	2.740	2.780	2.604	230,023
2023-08-15	2.800	2.800	2.760	2.760	2.586	810,810
2023-08-11	2.780	2.800	2.740	2.800	2.623	1,204,500
2023-08-10	2.840	2.840	2.760	2.780	2.604	1,790,900
2023-08-09	2.820	2.860	2.820	2.860	2.679	449,300
2023-08-08	2.840	2.860	2.800	2.800	2.623	1,333,301
2023-08-07	2.840	2.880	2.820	2.820	2.642	1,725,140
2023-08-04	2.860	2.860	2.820	2.840	2.661	735,000

← NewerPage 13 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.