Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.540 | 4.540 | 4.280 | 4.400 | 4.122 | 17,183,330 |
| 2023-02-01 | 4.460 | 4.540 | 4.420 | 4.520 | 4.235 | 18,959,250 |
| 2023-01-31 | 4.420 | 4.480 | 4.320 | 4.480 | 4.197 | 14,327,820 |
| 2023-01-30 | 4.460 | 4.480 | 4.400 | 4.400 | 4.122 | 32,428,520 |
| 2023-01-27 | 4.280 | 4.480 | 4.280 | 4.400 | 4.122 | 44,270,340 |
| 2023-01-26 | 4.240 | 4.300 | 4.160 | 4.240 | 3.972 | 19,093,051 |
| 2023-01-25 | 4.200 | 4.320 | 4.140 | 4.260 | 3.991 | 39,039,699 |
| 2023-01-24 | 4.040 | 4.160 | 4.040 | 4.160 | 3.897 | 24,562,850 |
| 2023-01-23 | 4.020 | 4.060 | 4.020 | 4.040 | 3.785 | 9,712,600 |
| 2023-01-20 | 4.000 | 4.060 | 3.980 | 4.020 | 3.766 | 23,904,000 |
| 2023-01-19 | 4.000 | 4.000 | 3.980 | 4.000 | 3.747 | 3,597,724 |
| 2023-01-18 | 4.020 | 4.020 | 3.980 | 4.000 | 3.747 | 4,078,902 |
| 2023-01-17 | 4.000 | 4.040 | 3.980 | 4.040 | 3.785 | 5,656,004 |
| 2023-01-16 | 3.980 | 4.020 | 3.960 | 3.980 | 3.729 | 4,710,000 |
| 2023-01-13 | 3.980 | 4.080 | 3.980 | 4.000 | 3.747 | 7,984,160 |
| 2023-01-12 | 3.980 | 4.000 | 3.940 | 4.000 | 3.747 | 7,555,735 |
| 2023-01-11 | 4.000 | 4.020 | 3.940 | 3.980 | 3.729 | 5,722,269 |
| 2023-01-10 | 4.020 | 4.140 | 3.960 | 4.020 | 3.766 | 23,088,920 |
| 2023-01-09 | 3.960 | 4.020 | 3.960 | 4.000 | 3.747 | 7,352,412 |
| 2023-01-06 | 3.920 | 3.980 | 3.920 | 3.940 | 3.691 | 2,278,774 |
| 2023-01-05 | 4.000 | 4.040 | 3.860 | 3.920 | 3.672 | 13,216,680 |
| 2023-01-04 | 3.960 | 4.000 | 3.940 | 3.960 | 3.710 | 4,650,906 |
| 2023-01-03 | 3.960 | 4.060 | 3.940 | 3.980 | 3.729 | 10,756,930 |
| 2022-12-30 | 3.940 | 4.000 | 3.900 | 3.920 | 3.672 | 5,030,700 |
| 2022-12-29 | 3.940 | 3.960 | 3.920 | 3.940 | 3.691 | 1,897,901 |
| 2022-12-28 | 3.960 | 3.980 | 3.940 | 3.960 | 3.710 | 2,218,334 |
| 2022-12-27 | 3.900 | 4.000 | 3.900 | 4.000 | 3.747 | 3,639,210 |
| 2022-12-26 | 3.860 | 3.980 | 3.860 | 3.920 | 3.672 | 5,009,019 |
| 2022-12-23 | 3.920 | 3.920 | 3.800 | 3.820 | 3.579 | 5,962,300 |
| 2022-12-22 | 3.940 | 3.960 | 3.900 | 3.900 | 3.654 | 3,290,112 |
| 2022-12-21 | 4.020 | 4.020 | 3.880 | 3.920 | 3.672 | 13,143,180 |
| 2022-12-20 | 4.060 | 4.120 | 3.920 | 4.020 | 3.766 | 18,605,711 |
| 2022-12-19 | 4.040 | 4.140 | 4.000 | 4.080 | 3.822 | 28,104,090 |
| 2022-12-16 | 3.940 | 4.040 | 3.940 | 4.020 | 3.766 | 8,104,809 |
| 2022-12-15 | 4.000 | 4.000 | 3.920 | 3.980 | 3.729 | 11,570,700 |
| 2022-12-14 | 3.960 | 4.060 | 3.960 | 4.020 | 3.766 | 19,397,010 |
| 2022-12-13 | 3.900 | 3.980 | 3.900 | 3.960 | 3.710 | 21,334,500 |
| 2022-12-09 | 3.860 | 3.940 | 3.840 | 3.880 | 3.635 | 22,501,641 |
| 2022-12-08 | 3.820 | 3.860 | 3.740 | 3.860 | 3.616 | 11,347,260 |
| 2022-12-07 | 3.780 | 3.860 | 3.740 | 3.820 | 3.579 | 17,097,881 |
| 2022-12-06 | 3.740 | 3.820 | 3.680 | 3.800 | 3.560 | 11,096,020 |
| 2022-12-02 | 3.720 | 3.860 | 3.680 | 3.720 | 3.485 | 30,080,949 |
| 2022-12-01 | 3.700 | 3.780 | 3.640 | 3.740 | 3.504 | 6,308,405 |
| 2022-11-30 | 3.720 | 3.800 | 3.700 | 3.720 | 3.485 | 15,932,260 |
| 2022-11-29 | 3.600 | 3.760 | 3.540 | 3.740 | 3.504 | 15,341,280 |
| 2022-11-28 | 3.660 | 3.720 | 3.540 | 3.600 | 3.373 | 12,980,570 |
| 2022-11-25 | 3.740 | 3.780 | 3.600 | 3.660 | 3.429 | 24,171,910 |
| 2022-11-24 | 3.580 | 3.840 | 3.540 | 3.840 | 3.598 | 45,209,738 |
| 2022-11-23 | 3.360 | 3.580 | 3.360 | 3.580 | 3.354 | 23,763,529 |
| 2022-11-22 | 3.180 | 3.380 | 3.180 | 3.340 | 3.129 | 13,702,530 |
| 2022-11-21 | 3.160 | 3.180 | 3.100 | 3.180 | 2.979 | 4,395,600 |
| 2022-11-18 | 3.180 | 3.240 | 3.180 | 3.180 | 2.979 | 3,377,200 |
| 2022-11-17 | 3.140 | 3.200 | 3.100 | 3.160 | 2.960 | 1,542,100 |
| 2022-11-16 | 3.200 | 3.200 | 3.140 | 3.140 | 2.942 | 1,182,003 |
| 2022-11-15 | 3.140 | 3.200 | 3.140 | 3.200 | 2.998 | 1,721,700 |
| 2022-11-14 | 3.280 | 3.280 | 3.140 | 3.140 | 2.942 | 6,867,494 |
| 2022-11-11 | 3.260 | 3.320 | 3.260 | 3.280 | 3.073 | 3,715,900 |
| 2022-11-10 | 3.280 | 3.280 | 3.220 | 3.240 | 3.035 | 1,424,501 |
| 2022-11-09 | 3.360 | 3.360 | 3.260 | 3.280 | 3.073 | 3,112,312 |
| 2022-11-08 | 3.380 | 3.380 | 3.340 | 3.360 | 3.148 | 3,436,301 |
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.