Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 0.780 | 0.830 | 0.770 | 0.780 | 0.731 | 62,707,969 |
| 2025-07-22 | 0.860 | 0.870 | 0.780 | 0.780 | 0.731 | 57,745,230 |
| 2025-07-21 | 0.880 | 0.910 | 0.840 | 0.850 | 0.796 | 93,552,812 |
| 2025-07-18 | 0.860 | 0.890 | 0.850 | 0.870 | 0.815 | 59,140,738 |
| 2025-07-17 | 0.920 | 0.960 | 0.880 | 0.880 | 0.824 | 128,700,703 |
| 2025-07-16 | 1.160 | 1.160 | 0.820 | 0.860 | 0.806 | 217,220,609 |
| 2025-07-15 | 1.360 | 1.410 | 1.150 | 1.170 | 1.096 | 25,257,320 |
| 2025-07-14 | 1.170 | 1.210 | 1.170 | 1.170 | 1.096 | 1,163,121 |
| 2025-07-11 | 1.170 | 1.210 | 1.170 | 1.180 | 1.106 | 353,000 |
| 2025-07-09 | 1.210 | 1.210 | 1.170 | 1.170 | 1.096 | 232,102 |
| 2025-07-08 | 1.170 | 1.210 | 1.160 | 1.200 | 1.124 | 260,700 |
| 2025-07-07 | 1.210 | 1.220 | 1.170 | 1.180 | 1.106 | 403,200 |
| 2025-07-04 | 1.250 | 1.260 | 1.170 | 1.200 | 1.124 | 1,736,001 |
| 2025-07-03 | 1.240 | 1.280 | 1.230 | 1.240 | 1.162 | 485,302 |
| 2025-07-02 | 1.240 | 1.280 | 1.230 | 1.230 | 1.152 | 368,201 |
| 2025-07-01 | 1.240 | 1.270 | 1.240 | 1.250 | 1.171 | 273,600 |
| 2025-06-30 | 1.280 | 1.280 | 1.240 | 1.240 | 1.162 | 51,600 |
| 2025-06-27 | 1.300 | 1.300 | 1.240 | 1.240 | 1.162 | 359,810 |
| 2025-06-26 | 1.300 | 1.350 | 1.250 | 1.270 | 1.190 | 675,800 |
| 2025-06-25 | 1.260 | 1.300 | 1.240 | 1.300 | 1.218 | 348,600 |
| 2025-06-24 | 1.150 | 1.290 | 1.150 | 1.260 | 1.180 | 511,300 |
| 2025-06-23 | 1.210 | 1.210 | 1.150 | 1.150 | 1.077 | 414,902 |
| 2025-06-20 | 1.230 | 1.240 | 1.210 | 1.210 | 1.134 | 270,411 |
| 2025-06-19 | 1.230 | 1.230 | 1.210 | 1.230 | 1.152 | 326,202 |
| 2025-06-18 | 1.260 | 1.270 | 1.220 | 1.230 | 1.152 | 328,565 |
| 2025-06-17 | 1.260 | 1.260 | 1.250 | 1.250 | 1.171 | 113,415 |
| 2025-06-16 | 1.240 | 1.260 | 1.240 | 1.250 | 1.171 | 136,002 |
| 2025-06-13 | 1.260 | 1.270 | 1.250 | 1.260 | 1.180 | 123,651 |
| 2025-06-12 | 1.270 | 1.280 | 1.240 | 1.270 | 1.190 | 350,100 |
| 2025-06-11 | 1.280 | 1.290 | 1.260 | 1.270 | 1.190 | 215,300 |
| 2025-06-10 | 1.290 | 1.300 | 1.270 | 1.270 | 1.190 | 325,100 |
| 2025-06-09 | 1.280 | 1.290 | 1.260 | 1.290 | 1.209 | 379,800 |
| 2025-06-06 | 1.280 | 1.290 | 1.250 | 1.270 | 1.190 | 776,609 |
| 2025-06-05 | 1.280 | 1.290 | 1.270 | 1.270 | 1.190 | 49,100 |
| 2025-06-04 | 1.320 | 1.320 | 1.260 | 1.270 | 1.190 | 485,201 |
| 2025-05-30 | 1.330 | 1.330 | 1.310 | 1.320 | 1.237 | 127,825 |
| 2025-05-29 | 1.310 | 1.360 | 1.310 | 1.330 | 1.246 | 374,400 |
| 2025-05-28 | 1.340 | 1.350 | 1.310 | 1.310 | 1.227 | 271,800 |
| 2025-05-27 | 1.330 | 1.350 | 1.320 | 1.330 | 1.246 | 600,950 |
| 2025-05-26 | 1.380 | 1.380 | 1.340 | 1.350 | 1.265 | 390,100 |
| 2025-05-23 | 1.390 | 1.400 | 1.370 | 1.370 | 1.284 | 246,400 |
| 2025-05-22 | 1.400 | 1.400 | 1.390 | 1.390 | 1.302 | 228,511 |
| 2025-05-21 | 1.450 | 1.450 | 1.400 | 1.400 | 1.312 | 1,042,542 |
| 2025-05-20 | 1.490 | 1.500 | 1.460 | 1.460 | 1.368 | 534,029 |
| 2025-05-19 | 1.540 | 1.550 | 1.490 | 1.490 | 1.396 | 156,600 |
| 2025-05-16 | 1.540 | 1.550 | 1.530 | 1.530 | 1.433 | 153,900 |
| 2025-05-15 | 1.550 | 1.560 | 1.540 | 1.540 | 1.443 | 782,890 |
| 2025-05-14 | 1.620 | 1.630 | 1.590 | 1.590 | 1.490 | 386,089 |
| 2025-05-13 | 1.620 | 1.640 | 1.600 | 1.610 | 1.508 | 623,310 |
| 2025-05-09 | 1.660 | 1.660 | 1.600 | 1.610 | 1.508 | 552,700 |
| 2025-05-08 | 1.670 | 1.680 | 1.630 | 1.630 | 1.527 | 102,910 |
| 2025-05-07 | 1.630 | 1.670 | 1.630 | 1.650 | 1.546 | 39,600 |
| 2025-05-06 | 1.600 | 1.700 | 1.600 | 1.650 | 1.546 | 336,800 |
| 2025-05-02 | 1.670 | 1.670 | 1.590 | 1.600 | 1.499 | 109,615 |
| 2025-04-30 | 1.590 | 1.670 | 1.590 | 1.670 | 1.565 | 494,440 |
| 2025-04-29 | 1.650 | 1.680 | 1.580 | 1.600 | 1.499 | 331,600 |
| 2025-04-28 | 1.690 | 1.690 | 1.640 | 1.650 | 1.546 | 1,194,300 |
| 2025-04-25 | 1.650 | 1.670 | 1.650 | 1.670 | 1.565 | 551,901 |
| 2025-04-24 | 1.660 | 1.680 | 1.650 | 1.660 | 1.555 | 190,400 |
| 2025-04-23 | 1.700 | 1.750 | 1.580 | 1.650 | 1.546 | 1,604,513 |
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.