Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.580	0.590	0.570	0.570	0.534	1,401,700
2026-01-20	0.570	0.590	0.570	0.580	0.543	2,606,027
2026-01-19	0.560	0.570	0.560	0.570	0.534	697,990
2026-01-16	0.560	0.570	0.540	0.560	0.525	2,328,932
2026-01-15	0.560	0.570	0.550	0.560	0.525	1,888,147
2026-01-14	0.550	0.570	0.550	0.560	0.525	2,287,800
2026-01-13	0.570	0.570	0.540	0.550	0.515	3,417,935
2026-01-12	0.580	0.580	0.560	0.560	0.525	3,823,100
2026-01-09	0.570	0.590	0.570	0.580	0.543	741,511
2026-01-08	0.580	0.580	0.570	0.570	0.534	1,385,730
2026-01-07	0.580	0.590	0.570	0.580	0.543	2,601,606
2026-01-06	0.570	0.580	0.570	0.570	0.534	1,297,118
2026-01-05	0.560	0.580	0.560	0.570	0.534	2,271,506
2025-12-30	0.580	0.580	0.560	0.560	0.525	1,383,647
2025-12-29	0.580	0.580	0.560	0.570	0.534	3,425,511
2025-12-26	0.620	0.620	0.580	0.580	0.543	10,697,670
2025-12-25	0.610	0.640	0.600	0.610	0.572	16,810,301
2025-12-24	0.560	0.630	0.560	0.600	0.562	24,286,330
2025-12-23	0.550	0.560	0.550	0.560	0.525	434,201
2025-12-22	0.550	0.560	0.550	0.550	0.515	912,300
2025-12-19	0.550	0.560	0.540	0.560	0.525	605,915
2025-12-18	0.550	0.560	0.540	0.540	0.506	1,372,201
2025-12-17	0.550	0.560	0.550	0.550	0.515	417,500
2025-12-16	0.560	0.570	0.550	0.550	0.515	1,280,100
2025-12-15	0.540	0.560	0.530	0.550	0.515	2,381,308
2025-12-12	0.560	0.560	0.530	0.540	0.506	5,490,407
2025-12-11	0.560	0.570	0.550	0.560	0.525	1,578,500
2025-12-09	0.570	0.580	0.550	0.560	0.525	3,364,519
2025-12-08	0.600	0.600	0.550	0.560	0.525	4,234,550
2025-12-04	0.590	0.600	0.580	0.590	0.553	984,110
2025-12-03	0.600	0.600	0.580	0.590	0.553	845,501
2025-12-02	0.600	0.600	0.580	0.590	0.553	674,415
2025-12-01	0.590	0.600	0.590	0.590	0.553	712,410
2025-11-28	0.590	0.600	0.580	0.590	0.553	766,500
2025-11-27	0.600	0.600	0.580	0.590	0.553	1,940,600
2025-11-26	0.610	0.610	0.590	0.590	0.553	1,195,200
2025-11-25	0.600	0.610	0.590	0.600	0.562	2,003,900
2025-11-24	0.610	0.610	0.590	0.590	0.553	1,935,100
2025-11-21	0.630	0.630	0.600	0.600	0.562	4,240,500
2025-11-20	0.650	0.650	0.630	0.640	0.600	1,149,452
2025-11-19	0.630	0.650	0.630	0.640	0.600	1,852,800
2025-11-18	0.640	0.640	0.620	0.630	0.590	2,136,101
2025-11-17	0.630	0.650	0.630	0.640	0.600	1,732,350
2025-11-14	0.660	0.660	0.630	0.630	0.590	5,157,800
2025-11-13	0.700	0.710	0.660	0.660	0.618	10,009,900
2025-11-12	0.670	0.680	0.660	0.670	0.628	1,665,201
2025-11-11	0.660	0.680	0.650	0.660	0.618	1,309,400
2025-11-10	0.640	0.670	0.640	0.660	0.618	3,160,000
2025-11-07	0.640	0.650	0.630	0.640	0.600	1,671,200
2025-11-06	0.650	0.660	0.640	0.640	0.600	560,100
2025-11-05	0.650	0.660	0.640	0.640	0.600	1,643,000
2025-11-04	0.670	0.680	0.640	0.640	0.600	3,215,610
2025-11-03	0.670	0.700	0.650	0.670	0.628	6,573,009
2025-10-31	0.610	0.680	0.600	0.670	0.628	8,149,901
2025-10-30	0.620	0.630	0.600	0.620	0.581	4,288,900
2025-10-29	0.620	0.630	0.610	0.620	0.581	1,587,310
2025-10-28	0.640	0.640	0.620	0.620	0.581	2,917,800
2025-10-27	0.670	0.690	0.630	0.640	0.600	10,788,800
2025-10-24	0.680	0.690	0.670	0.680	0.637	2,979,573
2025-10-22	0.670	0.710	0.670	0.680	0.637	8,244,701

← NewerPage 4 of 21 · 1,216 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.