Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 3.500 | 3.540 | 3.480 | 3.520 | 3.298 | 3,253,398 |
| 2022-08-08 | 3.520 | 3.520 | 3.440 | 3.500 | 3.279 | 3,277,161 |
| 2022-08-05 | 3.440 | 3.520 | 3.440 | 3.500 | 3.279 | 4,113,989 |
| 2022-08-04 | 3.440 | 3.480 | 3.440 | 3.460 | 3.242 | 3,280,487 |
| 2022-08-03 | 3.460 | 3.460 | 3.400 | 3.400 | 3.185 | 1,874,400 |
| 2022-08-02 | 3.440 | 3.460 | 3.400 | 3.440 | 3.223 | 3,313,890 |
| 2022-08-01 | 3.460 | 3.480 | 3.420 | 3.420 | 3.204 | 6,532,614 |
| 2022-07-27 | 3.420 | 3.480 | 3.380 | 3.440 | 3.223 | 8,321,645 |
| 2022-07-26 | 3.400 | 3.420 | 3.320 | 3.400 | 3.185 | 7,087,179 |
| 2022-07-25 | 3.260 | 3.420 | 3.240 | 3.400 | 3.185 | 8,518,013 |
| 2022-07-22 | 3.260 | 3.280 | 3.200 | 3.260 | 3.054 | 4,331,092 |
| 2022-07-21 | 3.220 | 3.240 | 3.200 | 3.240 | 3.035 | 954,552 |
| 2022-07-20 | 3.260 | 3.260 | 3.200 | 3.220 | 3.017 | 1,672,406 |
| 2022-07-19 | 3.260 | 3.260 | 3.180 | 3.220 | 3.017 | 1,554,487 |
| 2022-07-18 | 3.220 | 3.300 | 3.200 | 3.260 | 3.054 | 5,977,807 |
| 2022-07-15 | 3.260 | 3.260 | 3.140 | 3.200 | 2.998 | 6,497,444 |
| 2022-07-14 | 3.340 | 3.340 | 3.240 | 3.260 | 3.054 | 4,136,036 |
| 2022-07-12 | 3.380 | 3.420 | 3.320 | 3.340 | 3.129 | 2,422,392 |
| 2022-07-11 | 3.420 | 3.460 | 3.340 | 3.380 | 3.167 | 5,419,427 |
| 2022-07-08 | 3.520 | 3.520 | 3.400 | 3.400 | 3.185 | 3,264,530 |
| 2022-07-07 | 3.420 | 3.500 | 3.380 | 3.480 | 3.260 | 7,069,055 |
| 2022-07-06 | 3.420 | 3.460 | 3.360 | 3.400 | 3.185 | 6,338,069 |
| 2022-07-05 | 3.600 | 3.620 | 3.400 | 3.400 | 3.185 | 11,741,530 |
| 2022-07-04 | 3.680 | 3.700 | 3.580 | 3.580 | 3.354 | 9,590,177 |
| 2022-07-01 | 3.680 | 3.700 | 3.620 | 3.660 | 3.429 | 8,060,032 |
| 2022-06-30 | 3.820 | 3.840 | 3.700 | 3.700 | 3.466 | 10,013,870 |
| 2022-06-29 | 3.920 | 3.920 | 3.800 | 3.800 | 3.560 | 12,729,530 |
| 2022-06-28 | 3.900 | 3.960 | 3.860 | 3.940 | 3.691 | 15,193,920 |
| 2022-06-27 | 3.900 | 3.940 | 3.840 | 3.900 | 3.654 | 16,123,250 |
| 2022-06-24 | 3.880 | 3.940 | 3.800 | 3.860 | 3.616 | 19,108,039 |
| 2022-06-23 | 4.040 | 4.060 | 3.840 | 3.840 | 3.598 | 42,516,969 |
| 2022-06-22 | 3.740 | 3.960 | 3.640 | 3.960 | 3.710 | 29,223,270 |
| 2022-06-21 | 3.640 | 3.820 | 3.620 | 3.760 | 3.523 | 13,694,710 |
| 2022-06-20 | 3.620 | 3.660 | 3.540 | 3.600 | 3.373 | 5,108,755 |
| 2022-06-17 | 3.620 | 3.680 | 3.580 | 3.640 | 3.410 | 8,679,268 |
| 2022-06-16 | 3.760 | 3.820 | 3.620 | 3.660 | 3.429 | 9,366,500 |
| 2022-06-15 | 3.740 | 3.760 | 3.660 | 3.720 | 3.485 | 5,730,802 |
| 2022-06-14 | 3.520 | 3.740 | 3.520 | 3.700 | 3.466 | 16,454,939 |
| 2022-06-13 | 3.760 | 3.780 | 3.500 | 3.540 | 3.316 | 34,129,953 |
| 2022-06-10 | 3.820 | 3.840 | 3.760 | 3.820 | 3.579 | 8,810,199 |
| 2022-06-09 | 3.860 | 3.920 | 3.820 | 3.820 | 3.579 | 11,347,530 |
| 2022-06-08 | 3.880 | 3.920 | 3.840 | 3.860 | 3.616 | 7,558,941 |
| 2022-06-07 | 3.940 | 4.000 | 3.840 | 3.860 | 3.616 | 25,360,750 |
| 2022-06-06 | 3.860 | 3.960 | 3.840 | 3.940 | 3.691 | 15,100,480 |
| 2022-06-02 | 3.800 | 3.860 | 3.780 | 3.840 | 3.598 | 9,189,305 |
| 2022-06-01 | 3.840 | 3.840 | 3.780 | 3.800 | 3.560 | 8,776,581 |
| 2022-05-31 | 3.780 | 3.840 | 3.780 | 3.840 | 3.598 | 11,598,960 |
| 2022-05-30 | 3.860 | 3.900 | 3.760 | 3.780 | 3.541 | 28,322,580 |
| 2022-05-27 | 3.920 | 3.940 | 3.840 | 3.840 | 3.598 | 12,003,150 |
| 2022-05-26 | 3.960 | 4.040 | 3.840 | 3.880 | 3.635 | 32,845,441 |
| 2022-05-25 | 3.920 | 4.020 | 3.900 | 3.940 | 3.691 | 36,152,512 |
| 2022-05-24 | 3.940 | 3.940 | 3.840 | 3.900 | 3.654 | 22,697,840 |
| 2022-05-23 | 4.080 | 4.080 | 3.820 | 3.880 | 3.635 | 55,668,781 |
| 2022-05-20 | 3.740 | 4.060 | 3.740 | 4.060 | 3.804 | 53,478,000 |
| 2022-05-19 | 3.660 | 3.740 | 3.660 | 3.700 | 3.466 | 7,251,500 |
| 2022-05-18 | 3.780 | 3.780 | 3.700 | 3.780 | 3.541 | 7,087,900 |
| 2022-05-17 | 3.700 | 3.820 | 3.640 | 3.760 | 3.523 | 19,443,900 |
| 2022-05-13 | 3.680 | 3.760 | 3.660 | 3.680 | 3.448 | 7,353,400 |
| 2022-05-12 | 3.740 | 3.760 | 3.680 | 3.680 | 3.448 | 8,482,100 |
| 2022-05-11 | 3.880 | 3.920 | 3.700 | 3.780 | 3.541 | 15,633,600 |
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.