Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.680	0.690	0.670	0.670	0.628	1,672,600
2025-10-20	0.670	0.690	0.660	0.680	0.637	2,934,721
2025-10-17	0.670	0.680	0.660	0.660	0.618	2,653,900
2025-10-16	0.670	0.690	0.670	0.670	0.628	1,958,462
2025-10-15	0.670	0.680	0.660	0.670	0.628	3,424,800
2025-10-14	0.670	0.680	0.640	0.650	0.609	6,488,410
2025-10-10	0.690	0.700	0.670	0.670	0.628	6,342,701
2025-10-09	0.720	0.720	0.700	0.700	0.656	4,123,249
2025-10-08	0.700	0.720	0.700	0.710	0.665	4,155,801
2025-10-07	0.710	0.720	0.700	0.700	0.656	3,352,190
2025-10-06	0.710	0.730	0.700	0.700	0.656	11,268,290
2025-10-03	0.750	0.760	0.700	0.710	0.665	25,462,301
2025-10-02	0.710	0.760	0.710	0.750	0.703	59,081,191
2025-10-01	0.700	0.830	0.700	0.720	0.675	166,458,203
2025-09-30	0.730	0.740	0.690	0.700	0.656	12,016,990
2025-09-29	0.710	0.730	0.690	0.720	0.675	12,197,700
2025-09-26	0.700	0.710	0.690	0.700	0.656	4,518,916
2025-09-25	0.690	0.710	0.680	0.700	0.656	7,673,947
2025-09-24	0.660	0.680	0.640	0.670	0.628	4,379,194
2025-09-23	0.680	0.700	0.660	0.660	0.618	6,019,203
2025-09-22	0.710	0.710	0.690	0.690	0.646	7,073,322
2025-09-19	0.700	0.740	0.700	0.710	0.665	14,163,050
2025-09-18	0.730	0.730	0.700	0.700	0.656	10,978,730
2025-09-17	0.740	0.740	0.720	0.730	0.684	6,551,193
2025-09-16	0.740	0.750	0.730	0.730	0.684	11,786,180
2025-09-15	0.750	0.760	0.720	0.730	0.684	11,873,460
2025-09-12	0.760	0.760	0.740	0.750	0.703	9,823,455
2025-09-11	0.750	0.770	0.730	0.760	0.712	16,443,119
2025-09-10	0.770	0.790	0.750	0.760	0.712	64,317,859
2025-09-09	0.690	0.770	0.680	0.760	0.712	97,084,750
2025-09-08	0.710	0.710	0.680	0.690	0.646	19,941,270
2025-09-05	0.680	0.750	0.670	0.690	0.646	109,156,797
2025-09-04	0.710	0.740	0.660	0.680	0.637	70,348,867
2025-09-03	0.570	0.730	0.550	0.730	0.684	121,451,203
2025-09-02	0.560	0.570	0.550	0.560	0.525	6,049,384
2025-09-01	0.540	0.560	0.530	0.560	0.525	7,887,389
2025-08-29	0.560	0.570	0.530	0.540	0.506	14,977,570
2025-08-28	0.570	0.570	0.550	0.550	0.515	9,092,188
2025-08-27	0.600	0.600	0.550	0.570	0.534	19,248,270
2025-08-26	0.620	0.620	0.590	0.590	0.553	10,051,720
2025-08-25	0.630	0.630	0.600	0.610	0.572	14,647,210
2025-08-22	0.620	0.650	0.620	0.620	0.581	4,349,844
2025-08-21	0.640	0.650	0.630	0.630	0.590	6,285,203
2025-08-20	0.630	0.670	0.620	0.640	0.600	15,616,780
2025-08-19	0.630	0.650	0.610	0.620	0.581	18,701,000
2025-08-18	0.690	0.700	0.630	0.640	0.600	12,618,550
2025-08-15	0.700	0.710	0.680	0.680	0.637	5,820,811
2025-08-14	0.700	0.720	0.690	0.700	0.656	8,934,526
2025-08-13	0.740	0.740	0.700	0.700	0.656	16,744,320
2025-08-08	0.750	0.750	0.730	0.740	0.693	5,010,696
2025-08-07	0.750	0.760	0.740	0.750	0.703	4,594,177
2025-08-06	0.760	0.770	0.730	0.750	0.703	17,995,961
2025-08-05	0.770	0.780	0.750	0.770	0.721	10,297,420
2025-08-04	0.770	0.770	0.750	0.770	0.721	12,527,990
2025-08-01	0.780	0.780	0.760	0.760	0.712	10,098,700
2025-07-31	0.780	0.780	0.770	0.770	0.721	8,479,301
2025-07-30	0.780	0.800	0.760	0.770	0.721	33,868,727
2025-07-29	0.780	0.790	0.760	0.780	0.731	11,342,080
2025-07-25	0.790	0.800	0.770	0.780	0.731	17,709,830
2025-07-24	0.790	0.820	0.770	0.780	0.731	30,969,811

← NewerPage 5 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.