Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.880 | 3.920 | 3.700 | 3.780 | 3.541 | 15,633,600 |
| 2022-05-10 | 3.760 | 3.920 | 3.720 | 3.860 | 3.616 | 21,648,900 |
| 2022-05-09 | 3.720 | 3.940 | 3.700 | 3.760 | 3.523 | 36,950,000 |
| 2022-05-06 | 3.640 | 3.720 | 3.620 | 3.680 | 3.448 | 7,131,100 |
| 2022-05-05 | 3.720 | 3.760 | 3.640 | 3.680 | 3.448 | 12,167,600 |
| 2022-05-03 | 3.820 | 3.880 | 3.640 | 3.700 | 3.466 | 17,840,199 |
| 2022-04-29 | 3.900 | 3.900 | 3.800 | 3.880 | 3.635 | 11,412,200 |
| 2022-04-28 | 3.900 | 3.980 | 3.880 | 3.880 | 3.635 | 13,750,900 |
| 2022-04-27 | 3.940 | 3.960 | 3.840 | 3.900 | 3.654 | 15,399,900 |
| 2022-04-26 | 4.020 | 4.040 | 3.900 | 3.920 | 3.672 | 19,127,500 |
| 2022-04-25 | 4.020 | 4.040 | 3.960 | 4.000 | 3.747 | 9,623,600 |
| 2022-04-22 | 4.040 | 4.060 | 4.000 | 4.060 | 3.804 | 10,560,400 |
| 2022-04-21 | 3.920 | 4.100 | 3.920 | 4.100 | 3.841 | 24,798,600 |
| 2022-04-20 | 3.860 | 4.040 | 3.860 | 3.920 | 3.672 | 20,846,900 |
| 2022-04-19 | 3.900 | 3.960 | 3.820 | 3.840 | 3.598 | 15,946,900 |
| 2022-04-18 | 3.980 | 3.980 | 3.840 | 3.860 | 3.616 | 16,526,199 |
| 2022-04-12 | 3.820 | 4.020 | 3.700 | 3.920 | 3.672 | 51,103,500 |
| 2022-04-11 | 4.720 | 5.000 | 3.800 | 3.820 | 3.579 | 122,035,695 |
| 2022-04-08 | 4.640 | 4.740 | 4.580 | 4.700 | 4.403 | 10,806,300 |
| 2022-04-07 | 4.620 | 4.780 | 4.540 | 4.680 | 4.384 | 13,579,800 |
| 2022-04-05 | 4.840 | 4.880 | 4.520 | 4.700 | 4.403 | 33,853,500 |
| 2022-04-04 | 4.220 | 4.960 | 4.200 | 4.720 | 4.422 | 98,308,305 |
| 2022-04-01 | 4.240 | 4.340 | 4.100 | 4.220 | 3.954 | 40,946,500 |
| 2022-03-31 | 4.100 | 4.300 | 4.100 | 4.240 | 3.972 | 42,760,000 |
| 2022-03-30 | 4.080 | 4.180 | 4.020 | 4.100 | 3.841 | 18,973,801 |
| 2022-03-29 | 4.000 | 4.080 | 4.000 | 4.040 | 3.785 | 4,504,600 |
| 2022-03-28 | 4.000 | 4.080 | 3.960 | 4.000 | 3.747 | 9,177,400 |
| 2022-03-25 | 4.040 | 4.040 | 3.960 | 3.980 | 3.729 | 4,360,700 |
| 2022-03-24 | 4.040 | 4.080 | 3.980 | 4.020 | 3.766 | 5,515,525 |
| 2022-03-23 | 4.100 | 4.140 | 4.020 | 4.100 | 3.841 | 5,265,305 |
| 2022-03-22 | 4.080 | 4.120 | 4.020 | 4.100 | 3.841 | 6,755,900 |
| 2022-03-21 | 4.040 | 4.220 | 3.940 | 4.080 | 3.822 | 39,431,500 |
| 2022-03-18 | 4.000 | 4.060 | 3.980 | 4.040 | 3.785 | 5,671,800 |
| 2022-03-17 | 4.060 | 4.140 | 3.920 | 4.000 | 3.747 | 15,087,200 |
| 2022-03-16 | 4.020 | 4.080 | 3.980 | 4.060 | 3.804 | 5,641,400 |
| 2022-03-15 | 4.140 | 4.140 | 3.960 | 4.000 | 3.747 | 11,358,400 |
| 2022-03-14 | 4.040 | 4.220 | 3.860 | 4.100 | 3.841 | 35,628,602 |
| 2022-03-11 | 3.840 | 4.100 | 3.840 | 4.000 | 3.747 | 13,387,700 |
| 2022-03-10 | 3.960 | 3.960 | 3.820 | 3.880 | 3.635 | 7,035,800 |
| 2022-03-09 | 3.800 | 4.000 | 3.720 | 3.960 | 3.710 | 12,171,400 |
| 2022-03-08 | 3.760 | 3.860 | 3.600 | 3.800 | 3.560 | 16,454,500 |
| 2022-03-07 | 3.820 | 3.920 | 3.580 | 3.800 | 3.560 | 20,489,400 |
| 2022-03-04 | 4.040 | 4.180 | 3.840 | 3.840 | 3.598 | 76,161,203 |
| 2022-03-03 | 4.240 | 4.380 | 4.100 | 4.100 | 3.841 | 114,279,297 |
| 2022-03-02 | 3.800 | 4.320 | 3.760 | 4.300 | 4.028 | 171,858,406 |
| 2022-03-01 | 4.080 | 4.200 | 3.580 | 3.820 | 3.579 | 243,225,594 |
| 2022-02-28 | 3.540 | 4.200 | 3.540 | 3.940 | 3.691 | 416,790,219 |
| 2022-02-25 | 3.260 | 3.440 | 3.240 | 3.440 | 3.223 | 92,479,000 |
| 2022-02-24 | 3.280 | 3.360 | 3.160 | 3.180 | 2.979 | 54,212,199 |
| 2022-02-23 | 3.200 | 3.340 | 3.120 | 3.300 | 3.092 | 52,233,301 |
| 2022-02-22 | 3.060 | 3.300 | 3.040 | 3.280 | 3.073 | 76,236,602 |
| 2022-02-21 | 3.180 | 3.220 | 3.120 | 3.120 | 2.923 | 25,375,000 |
| 2022-02-18 | 3.140 | 3.240 | 3.100 | 3.200 | 2.998 | 57,965,898 |
| 2022-02-17 | 3.000 | 3.240 | 3.000 | 3.120 | 2.923 | 90,861,906 |
| 2022-02-15 | 2.960 | 3.020 | 2.940 | 2.980 | 2.792 | 21,043,600 |
| 2022-02-14 | 2.840 | 2.980 | 2.820 | 2.940 | 2.754 | 26,645,600 |
| 2022-02-11 | 2.840 | 2.880 | 2.800 | 2.860 | 2.679 | 7,259,600 |
| 2022-02-10 | 2.880 | 2.900 | 2.820 | 2.840 | 2.661 | 9,554,000 |
| 2022-02-09 | 2.960 | 2.980 | 2.860 | 2.860 | 2.679 | 20,859,400 |
| 2022-02-08 | 2.880 | 3.000 | 2.880 | 2.960 | 2.773 | 15,419,400 |
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.