Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.940	2.980	2.840	2.840	2.661	4,103,880
2023-08-02	3.060	3.100	2.980	2.980	2.792	5,028,410
2023-07-31	2.980	3.060	2.980	3.060	2.867	5,808,502
2023-07-27	2.920	2.960	2.860	2.960	2.773	2,941,105
2023-07-26	2.880	2.900	2.840	2.880	2.698	426,700
2023-07-25	2.900	2.900	2.860	2.860	2.679	587,000
2023-07-24	2.840	2.900	2.800	2.880	2.698	337,633
2023-07-21	3.000	3.000	2.840	2.880	2.698	978,014
2023-07-20	3.000	3.060	2.900	2.920	2.736	2,087,801
2023-07-19	2.960	3.020	2.920	3.000	2.811	3,494,490
2023-07-18	2.980	2.980	2.900	2.900	2.717	1,403,200
2023-07-17	2.880	2.980	2.840	2.980	2.792	2,911,571
2023-07-14	2.800	2.920	2.780	2.920	2.736	1,431,823
2023-07-13	2.740	2.780	2.720	2.780	2.604	1,366,102
2023-07-12	2.800	2.820	2.740	2.740	2.567	2,879,095
2023-07-11	2.800	2.800	2.760	2.800	2.623	884,405
2023-07-10	2.760	2.780	2.740	2.780	2.604	368,921
2023-07-07	2.840	2.840	2.780	2.800	2.623	1,786,324
2023-07-06	2.860	2.860	2.800	2.820	2.642	1,079,300
2023-07-05	2.900	2.900	2.820	2.860	2.679	1,097,705
2023-07-04	2.820	2.940	2.820	2.900	2.717	3,516,600
2023-07-03	2.780	2.840	2.760	2.800	2.623	1,975,300
2023-06-30	2.800	2.840	2.760	2.800	2.623	3,149,180
2023-06-29	2.600	2.800	2.600	2.780	2.604	2,371,503
2023-06-28	2.680	2.700	2.600	2.600	2.436	2,065,888
2023-06-27	2.740	2.760	2.640	2.680	2.511	2,085,500
2023-06-26	2.800	2.820	2.700	2.720	2.548	1,750,505
2023-06-23	2.880	2.880	2.740	2.800	2.623	3,683,603
2023-06-22	2.980	2.980	2.880	2.880	2.698	4,378,070
2023-06-21	2.980	3.020	2.980	2.980	2.792	1,177,103
2023-06-20	3.040	3.060	3.000	3.000	2.811	1,791,207
2023-06-19	3.120	3.120	3.000	3.040	2.848	1,235,890
2023-06-16	3.200	3.200	3.100	3.120	2.923	2,762,502
2023-06-15	3.220	3.260	3.120	3.200	2.998	11,381,930
2023-06-14	3.080	3.200	3.080	3.200	2.998	6,273,932
2023-06-13	3.060	3.100	3.040	3.080	2.886	2,157,549
2023-06-12	3.100	3.120	3.040	3.060	2.867	1,608,031
2023-06-09	3.120	3.140	3.060	3.100	2.904	2,370,874
2023-06-08	3.000	3.140	3.000	3.120	2.923	5,386,178
2023-06-07	2.960	3.020	2.920	3.000	2.811	1,078,555
2023-06-06	3.020	3.100	2.960	2.960	2.773	2,807,925
2023-06-02	2.920	3.040	2.900	3.020	2.829	12,927,040
2023-06-01	2.960	2.980	2.920	2.920	2.736	928,933
2023-05-31	2.980	2.980	2.880	2.940	2.754	2,408,104
2023-05-30	3.020	3.020	2.980	2.980	2.792	1,761,800
2023-05-29	3.000	3.060	2.980	3.000	2.811	6,890,764
2023-05-26	3.020	3.020	2.960	2.980	2.792	1,283,758
2023-05-25	3.100	3.100	3.000	3.000	2.811	775,100
2023-05-24	3.040	3.120	3.000	3.080	2.886	1,794,920
2023-05-23	3.020	3.040	2.960	3.020	2.829	1,601,530
2023-05-22	2.960	3.060	2.840	3.060	2.867	3,746,013
2023-05-19	3.080	3.080	2.880	2.960	2.773	8,592,861
2023-05-18	3.120	3.180	3.000	3.060	2.867	4,116,234
2023-05-17	3.220	3.320	3.040	3.100	2.904	6,605,205
2023-05-16	3.200	3.300	3.200	3.220	3.017	1,496,101
2023-05-15	3.380	3.380	3.200	3.200	2.998	2,835,009
2023-05-12	3.460	3.480	3.260	3.380	3.167	5,219,584
2023-05-11	3.500	3.540	3.440	3.460	3.242	2,257,811
2023-05-10	3.520	3.540	3.480	3.540	3.316	2,296,501
2023-05-09	3.540	3.560	3.480	3.480	3.260	1,892,875

← NewerPage 14 of 21 · 1,212 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.