Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.960	3.000	2.920	2.920	2.736	6,380,200
2022-02-03	3.020	3.020	2.940	2.960	2.773	12,615,900
2022-02-02	2.960	3.060	2.960	3.020	2.829	23,014,000
2022-02-01	2.940	3.000	2.920	2.940	2.754	13,158,400
2022-01-31	2.780	2.920	2.760	2.900	2.717	12,493,000
2022-01-28	2.720	2.800	2.720	2.760	2.586	5,716,400
2022-01-27	2.760	2.760	2.680	2.720	2.548	9,987,600
2022-01-26	2.760	2.800	2.720	2.760	2.586	4,214,700
2022-01-25	2.800	2.800	2.680	2.760	2.586	23,090,301
2022-01-24	2.920	2.920	2.800	2.800	2.623	11,246,900
2022-01-21	2.940	2.940	2.880	2.920	2.736	3,913,100
2022-01-20	2.940	2.980	2.900	2.940	2.754	9,462,800
2022-01-19	2.880	2.940	2.860	2.920	2.736	6,944,300
2022-01-18	2.920	2.940	2.880	2.880	2.698	9,375,800
2022-01-17	2.960	2.980	2.920	2.920	2.736	8,132,300
2022-01-14	2.960	3.040	2.940	2.960	2.773	17,087,900
2022-01-13	3.000	3.020	2.920	2.960	2.773	17,892,801
2022-01-12	3.020	3.040	2.980	2.980	2.792	11,660,100
2022-01-11	3.060	3.060	2.980	3.000	2.811	16,390,500
2022-01-10	3.000	3.140	3.000	3.020	2.829	24,080,301
2022-01-07	3.060	3.060	2.960	3.000	2.811	16,314,200
2022-01-06	2.980	3.040	2.940	3.040	2.848	11,910,100
2022-01-05	2.960	3.000	2.960	2.980	2.792	8,623,400
2022-01-04	2.960	3.000	2.920	3.000	2.811	8,472,200
2021-12-30	2.960	3.020	2.960	2.960	2.773	10,045,700
2021-12-29	2.900	2.960	2.800	2.940	2.754	22,664,600
2021-12-28	3.040	3.120	2.780	2.880	2.698	58,147,000
2021-12-27	3.040	3.080	3.000	3.020	2.829	8,077,000
2021-12-24	3.100	3.100	3.040	3.040	2.848	15,168,700
2021-12-23	3.100	3.160	3.080	3.080	2.886	25,413,100
2021-12-22	3.060	3.140	3.040	3.060	2.867	22,933,100
2021-12-21	3.160	3.160	3.000	3.020	2.829	38,432,102
2021-12-20	3.140	3.240	3.040	3.100	2.904	44,550,602
2021-12-17	3.200	3.220	3.120	3.140	2.942	17,226,801
2021-12-16	3.280	3.300	3.140	3.140	2.942	49,622,301
2021-12-15	3.440	3.500	3.260	3.260	3.054	111,048,602
2021-12-14	3.300	3.480	3.300	3.480	3.260	127,422,797
2021-12-13	3.260	3.400	3.220	3.340	3.129	69,920,203
2021-12-09	3.320	3.420	3.140	3.280	3.073	113,659,297
2021-12-08	2.960	3.380	2.960	3.380	3.167	230,016,000
2021-12-07	2.960	2.980	2.900	2.920	2.736	27,477,699
2021-12-03	3.060	3.060	2.920	2.920	2.736	57,912,898
2021-12-02	2.820	3.040	2.780	3.020	2.829	87,211,203
2021-12-01	2.880	2.880	2.800	2.820	2.642	9,342,400
2021-11-30	2.780	2.920	2.780	2.840	2.661	43,455,000
2021-11-29	2.760	2.800	2.720	2.760	2.586	13,326,400
2021-11-26	2.880	2.900	2.780	2.780	2.604	22,763,500
2021-11-25	2.900	2.920	2.880	2.900	2.717	6,701,700
2021-11-24	2.900	2.920	2.880	2.900	2.717	7,625,600
2021-11-23	3.000	3.000	2.860	2.880	2.698	46,531,699
2021-11-22	2.880	3.060	2.880	3.000	2.811	76,089,906
2021-11-19	2.900	2.900	2.860	2.880	2.698	8,629,700
2021-11-18	2.880	2.920	2.860	2.900	2.717	15,999,800
2021-11-17	2.900	2.940	2.880	2.900	2.717	11,269,800
2021-11-16	2.920	3.000	2.880	2.880	2.698	31,640,600
2021-11-15	2.900	2.940	2.860	2.900	2.717	10,528,600
2021-11-12	2.940	3.020	2.820	2.900	2.717	49,771,699
2021-11-11	2.980	3.000	2.920	2.920	2.736	31,125,199
2021-11-10	2.880	3.080	2.860	3.000	2.811	95,044,203
2021-11-09	2.900	2.920	2.860	2.880	2.698	20,390,000

← NewerPage 20 of 21 · 1,217 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.