Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 3.500 | 3.600 | 3.500 | 3.540 | 3.316 | 626,800 |
| 2023-05-03 | 3.500 | 3.540 | 3.420 | 3.500 | 3.279 | 2,935,348 |
| 2023-05-02 | 3.600 | 3.660 | 3.440 | 3.480 | 3.260 | 6,542,298 |
| 2023-04-28 | 3.640 | 3.720 | 3.640 | 3.640 | 3.410 | 1,627,374 |
| 2023-04-27 | 3.700 | 3.700 | 3.580 | 3.620 | 3.391 | 4,114,474 |
| 2023-04-26 | 3.840 | 3.860 | 3.660 | 3.680 | 3.448 | 7,661,636 |
| 2023-04-25 | 3.920 | 3.920 | 3.800 | 3.840 | 3.598 | 6,086,876 |
| 2023-04-24 | 3.820 | 3.920 | 3.820 | 3.920 | 3.672 | 21,537,600 |
| 2023-04-21 | 3.800 | 3.840 | 3.780 | 3.800 | 3.560 | 7,840,723 |
| 2023-04-20 | 3.860 | 3.880 | 3.800 | 3.820 | 3.579 | 5,091,773 |
| 2023-04-19 | 3.920 | 3.940 | 3.840 | 3.860 | 3.616 | 9,457,388 |
| 2023-04-18 | 4.020 | 4.040 | 3.920 | 3.940 | 3.691 | 9,524,037 |
| 2023-04-17 | 4.100 | 4.100 | 4.020 | 4.020 | 3.766 | 5,665,719 |
| 2023-04-12 | 4.160 | 4.160 | 4.020 | 4.080 | 3.822 | 15,376,590 |
| 2023-04-11 | 4.220 | 4.240 | 4.120 | 4.140 | 3.879 | 10,065,130 |
| 2023-04-10 | 4.160 | 4.240 | 4.160 | 4.200 | 3.935 | 22,948,650 |
| 2023-04-07 | 4.580 | 4.580 | 4.120 | 4.120 | 3.860 | 94,155,883 |
| 2023-04-05 | 4.220 | 4.340 | 4.200 | 4.280 | 4.010 | 26,914,070 |
| 2023-04-04 | 4.320 | 4.360 | 4.140 | 4.220 | 3.954 | 17,175,869 |
| 2023-04-03 | 4.140 | 4.300 | 4.140 | 4.300 | 4.028 | 13,147,800 |
| 2023-03-31 | 4.120 | 4.200 | 4.100 | 4.160 | 3.897 | 9,412,620 |
| 2023-03-30 | 4.180 | 4.240 | 4.140 | 4.140 | 3.879 | 7,431,586 |
| 2023-03-29 | 4.260 | 4.260 | 4.140 | 4.180 | 3.916 | 4,289,000 |
| 2023-03-28 | 4.240 | 4.260 | 4.180 | 4.220 | 3.954 | 6,700,006 |
| 2023-03-27 | 4.100 | 4.200 | 4.080 | 4.200 | 3.935 | 6,981,260 |
| 2023-03-24 | 4.020 | 4.140 | 4.020 | 4.080 | 3.822 | 11,879,010 |
| 2023-03-23 | 3.960 | 4.020 | 3.940 | 4.000 | 3.747 | 1,574,449 |
| 2023-03-22 | 3.960 | 3.980 | 3.900 | 3.960 | 3.710 | 1,876,615 |
| 2023-03-21 | 3.960 | 3.980 | 3.900 | 3.980 | 3.729 | 1,400,101 |
| 2023-03-20 | 4.000 | 4.000 | 3.860 | 3.920 | 3.672 | 4,661,800 |
| 2023-03-17 | 3.980 | 4.020 | 3.960 | 4.000 | 3.747 | 3,763,600 |
| 2023-03-16 | 3.960 | 3.960 | 3.880 | 3.940 | 3.691 | 5,568,701 |
| 2023-03-15 | 3.980 | 4.040 | 3.920 | 4.020 | 3.766 | 4,554,300 |
| 2023-03-14 | 4.320 | 4.340 | 3.800 | 3.840 | 3.598 | 20,701,650 |
| 2023-03-13 | 4.400 | 4.420 | 4.340 | 4.340 | 4.066 | 6,291,789 |
| 2023-03-10 | 4.360 | 4.420 | 4.360 | 4.420 | 4.141 | 7,270,004 |
| 2023-03-09 | 4.460 | 4.480 | 4.360 | 4.400 | 4.122 | 33,601,312 |
| 2023-03-08 | 4.100 | 4.400 | 4.040 | 4.380 | 4.103 | 31,568,740 |
| 2023-03-07 | 4.100 | 4.160 | 4.080 | 4.120 | 3.860 | 8,324,717 |
| 2023-03-03 | 4.180 | 4.200 | 4.060 | 4.100 | 3.841 | 7,274,452 |
| 2023-03-02 | 4.000 | 4.280 | 3.940 | 4.200 | 3.935 | 13,473,300 |
| 2023-03-01 | 3.960 | 4.000 | 3.900 | 4.000 | 3.747 | 6,576,110 |
| 2023-02-28 | 4.000 | 4.000 | 3.780 | 3.980 | 3.729 | 20,243,689 |
| 2023-02-27 | 3.980 | 4.020 | 3.920 | 4.000 | 3.747 | 10,238,020 |
| 2023-02-24 | 4.020 | 4.020 | 3.940 | 4.000 | 3.747 | 12,436,900 |
| 2023-02-23 | 4.100 | 4.120 | 4.060 | 4.080 | 3.822 | 5,644,400 |
| 2023-02-22 | 4.180 | 4.240 | 4.100 | 4.120 | 3.860 | 7,649,611 |
| 2023-02-21 | 4.200 | 4.260 | 4.060 | 4.180 | 3.916 | 20,741,100 |
| 2023-02-20 | 4.260 | 4.320 | 4.180 | 4.220 | 3.954 | 3,685,901 |
| 2023-02-17 | 4.440 | 4.460 | 4.240 | 4.280 | 4.010 | 8,156,177 |
| 2023-02-16 | 4.400 | 4.460 | 4.380 | 4.440 | 4.160 | 3,880,310 |
| 2023-02-15 | 4.360 | 4.460 | 4.360 | 4.400 | 4.122 | 4,864,910 |
| 2023-02-14 | 4.580 | 4.580 | 4.320 | 4.360 | 4.085 | 20,946,199 |
| 2023-02-13 | 4.640 | 4.640 | 4.560 | 4.580 | 4.291 | 4,621,475 |
| 2023-02-10 | 4.620 | 4.640 | 4.580 | 4.620 | 4.328 | 4,346,800 |
| 2023-02-09 | 4.580 | 4.660 | 4.560 | 4.640 | 4.347 | 14,773,930 |
| 2023-02-08 | 4.600 | 4.740 | 4.540 | 4.600 | 4.310 | 22,945,070 |
| 2023-02-07 | 4.460 | 4.620 | 4.460 | 4.600 | 4.310 | 27,268,939 |
| 2023-02-06 | 4.420 | 4.480 | 4.360 | 4.440 | 4.160 | 12,966,680 |
| 2023-02-03 | 4.400 | 4.460 | 4.320 | 4.440 | 4.160 | 24,979,369 |
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.