Earth Tech Environment Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.720	0.750	0.720	0.730	0.730	13,650,403
2026-07-17	0.710	0.730	0.710	0.730	0.730	13,562,700
2026-07-16	0.710	0.720	0.700	0.710	0.710	3,491,367
2026-07-15	0.720	0.720	0.700	0.700	0.700	3,553,500
2026-07-14	0.720	0.730	0.700	0.720	0.720	7,906,901
2026-07-13	0.690	0.730	0.680	0.720	0.720	10,548,901
2026-07-10	0.670	0.690	0.670	0.690	0.690	4,032,600
2026-07-09	0.680	0.690	0.660	0.680	0.680	3,838,592
2026-07-08	0.700	0.700	0.670	0.680	0.680	4,909,142
2026-07-07	0.700	0.700	0.680	0.700	0.700	4,448,000
2026-07-06	0.710	0.710	0.690	0.690	0.690	4,696,900
2026-07-03	0.700	0.710	0.690	0.710	0.710	5,462,400
2026-07-02	0.710	0.710	0.700	0.700	0.700	1,766,940
2026-07-01	0.710	0.710	0.700	0.700	0.700	1,830,800
2026-06-30	0.710	0.710	0.700	0.710	0.710	1,630,520
2026-06-29	0.710	0.710	0.700	0.700	0.700	529,861
2026-06-26	0.710	0.710	0.700	0.710	0.710	3,259,120
2026-06-25	0.700	0.710	0.690	0.710	0.710	3,197,601
2026-06-24	0.710	0.710	0.690	0.700	0.700	4,994,400
2026-06-23	0.710	0.710	0.700	0.710	0.710	4,378,701
2026-06-22	0.720	0.720	0.710	0.710	0.710	2,304,887
2026-06-19	0.720	0.730	0.710	0.720	0.720	7,161,068
2026-06-18	0.730	0.740	0.720	0.730	0.730	2,525,802
2026-06-17	0.730	0.730	0.720	0.730	0.730	5,940,100
2026-06-16	0.730	0.740	0.720	0.720	0.720	4,224,001
2026-06-15	0.720	0.730	0.720	0.730	0.730	2,372,705
2026-06-12	0.720	0.720	0.710	0.720	0.720	5,004,979
2026-06-11	0.700	0.710	0.690	0.710	0.710	2,730,601
2026-06-10	0.720	0.720	0.690	0.700	0.700	10,794,120
2026-06-09	0.730	0.740	0.700	0.720	0.720	11,766,921
2026-06-08	0.740	0.760	0.720	0.720	0.720	19,136,404
2026-06-05	0.770	0.780	0.750	0.750	0.750	12,550,610
2026-06-04	0.750	0.800	0.740	0.770	0.770	22,252,670
2026-06-02	0.730	0.770	0.720	0.750	0.750	15,810,600
2026-05-29	0.740	0.760	0.720	0.730	0.730	9,284,275
2026-05-28	0.760	0.760	0.730	0.750	0.750	12,667,380
2026-05-27	0.720	0.770	0.720	0.750	0.750	37,129,848
2026-05-26	0.730	0.730	0.710	0.720	0.720	5,645,712
2026-05-25	0.730	0.740	0.720	0.730	0.730	6,105,650
2026-05-22	0.730	0.730	0.720	0.730	0.730	4,032,350
2026-05-21	0.730	0.740	0.720	0.720	0.720	4,181,469
2026-05-20	0.730	0.740	0.730	0.730	0.730	3,136,863
2026-05-19	0.730	0.740	0.720	0.730	0.730	6,530,501
2026-05-18	0.720	0.740	0.720	0.720	0.720	11,465,760
2026-05-15	0.720	0.730	0.710	0.720	0.720	6,304,710
2026-05-14	0.700	0.730	0.700	0.730	0.730	15,372,600
2026-05-13	0.700	0.720	0.690	0.700	0.700	9,524,326
2026-05-12	0.760	0.760	0.690	0.700	0.700	25,352,600
2026-05-11	0.740	0.760	0.730	0.750	0.750	9,202,707
2026-05-08	0.730	0.750	0.720	0.730	0.730	23,305,600
2026-05-07	0.780	0.790	0.750	0.760	0.712	30,563,100
2026-05-06	0.790	0.800	0.770	0.780	0.731	30,639,551
2026-05-05	0.770	0.820	0.750	0.790	0.740	115,893,797
2026-04-30	0.700	0.770	0.700	0.750	0.703	76,129,055
2026-04-29	0.690	0.710	0.690	0.700	0.656	6,738,131
2026-04-28	0.680	0.690	0.680	0.680	0.637	4,128,785
2026-04-27	0.700	0.700	0.670	0.680	0.637	17,584,100
2026-04-24	0.700	0.700	0.690	0.700	0.656	7,000,800
2026-04-23	0.710	0.710	0.700	0.700	0.656	6,188,346
2026-04-22	0.710	0.720	0.700	0.710	0.665	10,057,140

← NewerPage 2 of 21 · 1,215 trading daysOlder →

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.