Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 3.280 | 3.380 | 3.280 | 3.360 | 3.148 | 6,093,949 |
| 2022-11-04 | 3.280 | 3.320 | 3.240 | 3.280 | 3.073 | 3,744,306 |
| 2022-11-03 | 3.280 | 3.340 | 3.260 | 3.300 | 3.092 | 2,959,901 |
| 2022-11-02 | 3.280 | 3.300 | 3.220 | 3.260 | 3.054 | 3,920,410 |
| 2022-11-01 | 3.260 | 3.300 | 3.160 | 3.260 | 3.054 | 9,072,040 |
| 2022-10-31 | 3.300 | 3.300 | 3.220 | 3.240 | 3.035 | 3,888,608 |
| 2022-10-28 | 3.380 | 3.420 | 3.260 | 3.280 | 3.073 | 3,098,828 |
| 2022-10-27 | 3.300 | 3.440 | 3.300 | 3.380 | 3.167 | 8,763,712 |
| 2022-10-26 | 3.280 | 3.340 | 3.240 | 3.300 | 3.092 | 3,320,549 |
| 2022-10-25 | 3.260 | 3.300 | 3.180 | 3.260 | 3.054 | 4,373,241 |
| 2022-10-21 | 3.240 | 3.340 | 3.220 | 3.220 | 3.017 | 8,339,844 |
| 2022-10-20 | 3.100 | 3.240 | 3.100 | 3.240 | 3.035 | 4,982,001 |
| 2022-10-19 | 3.180 | 3.180 | 3.080 | 3.080 | 2.886 | 1,993,809 |
| 2022-10-18 | 3.060 | 3.180 | 3.060 | 3.180 | 2.979 | 6,757,342 |
| 2022-10-17 | 3.000 | 3.060 | 2.960 | 3.040 | 2.848 | 3,690,311 |
| 2022-10-12 | 2.920 | 2.980 | 2.920 | 2.960 | 2.773 | 2,693,441 |
| 2022-10-11 | 3.040 | 3.060 | 2.940 | 2.940 | 2.754 | 5,583,792 |
| 2022-10-10 | 3.060 | 3.100 | 3.040 | 3.040 | 2.848 | 2,597,934 |
| 2022-10-07 | 3.140 | 3.140 | 3.080 | 3.120 | 2.923 | 1,640,400 |
| 2022-10-06 | 3.040 | 3.140 | 3.040 | 3.080 | 2.886 | 4,217,405 |
| 2022-10-05 | 3.160 | 3.180 | 3.040 | 3.040 | 2.848 | 7,508,211 |
| 2022-10-04 | 3.180 | 3.180 | 3.120 | 3.120 | 2.923 | 4,614,216 |
| 2022-10-03 | 3.200 | 3.280 | 3.140 | 3.160 | 2.960 | 6,625,196 |
| 2022-09-30 | 3.200 | 3.240 | 3.180 | 3.200 | 2.998 | 5,366,274 |
| 2022-09-29 | 3.280 | 3.300 | 3.180 | 3.200 | 2.998 | 5,360,428 |
| 2022-09-28 | 3.280 | 3.300 | 3.220 | 3.260 | 3.054 | 3,498,103 |
| 2022-09-27 | 3.400 | 3.400 | 3.280 | 3.300 | 3.092 | 7,903,595 |
| 2022-09-26 | 3.480 | 3.480 | 3.380 | 3.380 | 3.167 | 4,803,480 |
| 2022-09-23 | 3.560 | 3.600 | 3.460 | 3.480 | 3.260 | 8,026,037 |
| 2022-09-22 | 3.380 | 3.560 | 3.380 | 3.540 | 3.316 | 13,652,290 |
| 2022-09-21 | 3.340 | 3.440 | 3.320 | 3.400 | 3.185 | 5,084,326 |
| 2022-09-20 | 3.300 | 3.360 | 3.300 | 3.340 | 3.129 | 2,246,209 |
| 2022-09-19 | 3.380 | 3.380 | 3.300 | 3.300 | 3.092 | 2,956,310 |
| 2022-09-16 | 3.360 | 3.400 | 3.340 | 3.360 | 3.148 | 1,216,901 |
| 2022-09-15 | 3.440 | 3.440 | 3.340 | 3.360 | 3.148 | 3,352,045 |
| 2022-09-14 | 3.440 | 3.460 | 3.400 | 3.440 | 3.223 | 4,534,155 |
| 2022-09-13 | 3.420 | 3.500 | 3.420 | 3.500 | 3.279 | 7,334,118 |
| 2022-09-12 | 3.300 | 3.440 | 3.300 | 3.400 | 3.185 | 3,973,780 |
| 2022-09-09 | 3.300 | 3.320 | 3.280 | 3.300 | 3.092 | 2,209,900 |
| 2022-09-08 | 3.320 | 3.360 | 3.280 | 3.300 | 3.092 | 4,794,201 |
| 2022-09-07 | 3.340 | 3.340 | 3.300 | 3.320 | 3.110 | 2,344,725 |
| 2022-09-06 | 3.340 | 3.340 | 3.280 | 3.340 | 3.129 | 4,045,799 |
| 2022-09-05 | 3.300 | 3.360 | 3.280 | 3.340 | 3.129 | 2,863,449 |
| 2022-09-02 | 3.300 | 3.340 | 3.280 | 3.280 | 3.073 | 1,404,400 |
| 2022-09-01 | 3.340 | 3.340 | 3.280 | 3.300 | 3.092 | 3,823,000 |
| 2022-08-31 | 3.420 | 3.420 | 3.300 | 3.300 | 3.092 | 5,993,000 |
| 2022-08-30 | 3.460 | 3.480 | 3.400 | 3.420 | 3.204 | 4,552,705 |
| 2022-08-29 | 3.460 | 3.480 | 3.380 | 3.440 | 3.223 | 5,330,905 |
| 2022-08-26 | 3.520 | 3.540 | 3.500 | 3.500 | 3.279 | 1,165,713 |
| 2022-08-25 | 3.500 | 3.560 | 3.500 | 3.500 | 3.279 | 1,769,594 |
| 2022-08-24 | 3.560 | 3.580 | 3.480 | 3.500 | 3.279 | 4,567,745 |
| 2022-08-23 | 3.520 | 3.560 | 3.500 | 3.540 | 3.316 | 3,140,720 |
| 2022-08-22 | 3.560 | 3.560 | 3.500 | 3.540 | 3.316 | 4,578,609 |
| 2022-08-19 | 3.640 | 3.640 | 3.520 | 3.560 | 3.335 | 4,126,000 |
| 2022-08-18 | 3.600 | 3.640 | 3.580 | 3.600 | 3.373 | 4,060,619 |
| 2022-08-17 | 3.580 | 3.620 | 3.560 | 3.600 | 3.373 | 4,420,511 |
| 2022-08-16 | 3.560 | 3.580 | 3.520 | 3.540 | 3.316 | 2,729,280 |
| 2022-08-15 | 3.460 | 3.580 | 3.460 | 3.580 | 3.354 | 6,995,930 |
| 2022-08-11 | 3.500 | 3.540 | 3.440 | 3.460 | 3.242 | 6,188,606 |
| 2022-08-10 | 3.520 | 3.520 | 3.440 | 3.500 | 3.279 | 4,943,756 |
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.