Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.710	0.720	0.710	0.710	0.665	10,159,710
2026-04-20	0.720	0.720	0.700	0.710	0.665	9,895,402
2026-04-17	0.730	0.730	0.710	0.710	0.665	5,255,311
2026-04-16	0.710	0.730	0.710	0.730	0.684	15,462,260
2026-04-10	0.710	0.720	0.700	0.700	0.656	11,449,400
2026-04-09	0.710	0.720	0.700	0.710	0.665	8,866,051
2026-04-08	0.710	0.720	0.700	0.710	0.665	16,145,110
2026-04-07	0.700	0.720	0.690	0.700	0.656	11,580,950
2026-04-03	0.720	0.730	0.700	0.700	0.656	9,836,702
2026-04-02	0.710	0.730	0.710	0.720	0.675	9,355,666
2026-04-01	0.730	0.760	0.710	0.720	0.675	83,864,570
2026-03-31	0.700	0.750	0.690	0.730	0.684	81,340,719
2026-03-30	0.670	0.710	0.670	0.700	0.656	23,979,939
2026-03-27	0.670	0.690	0.660	0.670	0.628	10,357,350
2026-03-26	0.690	0.700	0.660	0.670	0.628	23,419,400
2026-03-25	0.700	0.720	0.690	0.690	0.646	13,228,140
2026-03-24	0.730	0.740	0.690	0.690	0.646	25,807,109
2026-03-23	0.690	0.720	0.680	0.710	0.665	49,823,820
2026-03-20	0.660	0.740	0.650	0.690	0.646	78,730,961
2026-03-19	0.650	0.680	0.640	0.650	0.609	19,596,340
2026-03-18	0.630	0.660	0.620	0.660	0.618	17,467,711
2026-03-17	0.620	0.630	0.610	0.620	0.581	1,950,800
2026-03-16	0.620	0.630	0.610	0.620	0.581	2,568,700
2026-03-13	0.640	0.640	0.620	0.630	0.590	6,186,210
2026-03-12	0.610	0.640	0.610	0.640	0.600	3,375,999
2026-03-11	0.610	0.630	0.610	0.620	0.581	3,119,033
2026-03-10	0.600	0.630	0.600	0.610	0.572	3,920,260
2026-03-09	0.580	0.600	0.570	0.600	0.562	4,168,806
2026-03-06	0.590	0.610	0.590	0.600	0.562	2,852,201
2026-03-05	0.580	0.600	0.580	0.600	0.562	6,974,060
2026-03-04	0.580	0.580	0.540	0.570	0.534	10,827,310
2026-03-02	0.610	0.620	0.590	0.590	0.553	7,405,153
2026-02-27	0.650	0.650	0.620	0.630	0.590	12,194,980
2026-02-26	0.660	0.660	0.640	0.640	0.600	5,043,671
2026-02-25	0.660	0.660	0.630	0.650	0.609	18,412,500
2026-02-24	0.670	0.680	0.640	0.650	0.609	25,527,230
2026-02-23	0.630	0.650	0.620	0.630	0.590	7,182,801
2026-02-20	0.640	0.640	0.610	0.640	0.600	9,073,003
2026-02-19	0.650	0.660	0.640	0.650	0.609	7,772,401
2026-02-18	0.620	0.650	0.610	0.650	0.609	11,593,900
2026-02-17	0.610	0.630	0.590	0.620	0.581	11,648,980
2026-02-16	0.600	0.610	0.600	0.610	0.572	5,124,378
2026-02-13	0.580	0.600	0.570	0.590	0.553	7,674,211
2026-02-12	0.560	0.610	0.560	0.580	0.543	16,997,699
2026-02-11	0.570	0.580	0.560	0.560	0.525	4,222,503
2026-02-10	0.540	0.580	0.540	0.570	0.534	6,719,114
2026-02-09	0.540	0.560	0.540	0.540	0.506	2,528,700
2026-02-06	0.540	0.550	0.530	0.540	0.506	3,352,312
2026-02-05	0.540	0.550	0.530	0.540	0.506	1,031,098
2026-02-04	0.550	0.550	0.530	0.540	0.506	2,364,703
2026-02-03	0.550	0.550	0.540	0.540	0.506	2,264,610
2026-02-02	0.550	0.550	0.540	0.550	0.515	983,600
2026-01-30	0.560	0.560	0.540	0.550	0.515	1,316,418
2026-01-29	0.550	0.560	0.550	0.560	0.525	670,752
2026-01-28	0.550	0.560	0.540	0.550	0.515	1,010,065
2026-01-27	0.550	0.560	0.540	0.550	0.515	1,263,800
2026-01-26	0.560	0.560	0.540	0.550	0.515	2,522,205
2026-01-23	0.570	0.570	0.550	0.550	0.515	1,328,230
2026-01-22	0.580	0.580	0.560	0.560	0.525	1,777,600
2026-01-21	0.580	0.590	0.570	0.570	0.534	1,401,700

← NewerPage 3 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.