Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.660 | 1.720 | 1.660 | 1.700 | 1.593 | 796,201 |
| 2025-04-21 | 1.650 | 1.750 | 1.620 | 1.670 | 1.565 | 1,636,609 |
| 2025-04-18 | 1.560 | 1.650 | 1.560 | 1.620 | 1.518 | 983,812 |
| 2025-04-17 | 1.510 | 1.600 | 1.490 | 1.560 | 1.462 | 741,500 |
| 2025-04-16 | 1.440 | 1.510 | 1.440 | 1.500 | 1.405 | 834,302 |
| 2025-04-11 | 1.310 | 1.440 | 1.310 | 1.430 | 1.340 | 1,299,413 |
| 2025-04-10 | 1.360 | 1.370 | 1.300 | 1.300 | 1.218 | 387,200 |
| 2025-04-09 | 1.320 | 1.390 | 1.290 | 1.300 | 1.218 | 1,785,800 |
| 2025-04-08 | 1.350 | 1.360 | 1.290 | 1.320 | 1.237 | 3,631,411 |
| 2025-04-04 | 1.430 | 1.430 | 1.350 | 1.380 | 1.293 | 1,912,405 |
| 2025-04-03 | 1.450 | 1.450 | 1.420 | 1.420 | 1.330 | 594,238 |
| 2025-04-02 | 1.410 | 1.490 | 1.410 | 1.440 | 1.349 | 930,609 |
| 2025-04-01 | 1.390 | 1.430 | 1.390 | 1.420 | 1.330 | 177,701 |
| 2025-03-31 | 1.400 | 1.410 | 1.390 | 1.400 | 1.312 | 1,242,018 |
| 2025-03-28 | 1.420 | 1.420 | 1.400 | 1.410 | 1.321 | 78,700 |
| 2025-03-27 | 1.400 | 1.430 | 1.400 | 1.400 | 1.312 | 479,500 |
| 2025-03-26 | 1.370 | 1.400 | 1.370 | 1.400 | 1.312 | 1,072,100 |
| 2025-03-25 | 1.420 | 1.420 | 1.360 | 1.390 | 1.302 | 519,401 |
| 2025-03-24 | 1.400 | 1.420 | 1.360 | 1.420 | 1.330 | 1,314,400 |
| 2025-03-21 | 1.390 | 1.430 | 1.350 | 1.400 | 1.312 | 875,300 |
| 2025-03-20 | 1.360 | 1.400 | 1.340 | 1.390 | 1.302 | 738,190 |
| 2025-03-19 | 1.330 | 1.390 | 1.320 | 1.360 | 1.274 | 269,310 |
| 2025-03-18 | 1.330 | 1.330 | 1.300 | 1.330 | 1.246 | 1,055,135 |
| 2025-03-17 | 1.330 | 1.340 | 1.290 | 1.330 | 1.246 | 1,748,701 |
| 2025-03-14 | 1.270 | 1.300 | 1.270 | 1.300 | 1.218 | 878,700 |
| 2025-03-13 | 1.290 | 1.310 | 1.250 | 1.270 | 1.190 | 617,900 |
| 2025-03-12 | 1.320 | 1.350 | 1.280 | 1.320 | 1.237 | 103,500 |
| 2025-03-11 | 1.260 | 1.360 | 1.250 | 1.320 | 1.237 | 318,837 |
| 2025-03-10 | 1.300 | 1.370 | 1.260 | 1.290 | 1.209 | 745,482 |
| 2025-03-07 | 1.360 | 1.360 | 1.200 | 1.270 | 1.190 | 816,811 |
| 2025-03-06 | 1.220 | 1.400 | 1.200 | 1.360 | 1.274 | 2,418,850 |
| 2025-03-05 | 1.160 | 1.220 | 1.160 | 1.210 | 1.134 | 658,714 |
| 2025-03-04 | 1.160 | 1.170 | 1.150 | 1.150 | 1.077 | 191,900 |
| 2025-03-03 | 1.170 | 1.190 | 1.120 | 1.160 | 1.087 | 224,640 |
| 2025-02-28 | 1.220 | 1.220 | 1.160 | 1.160 | 1.087 | 626,000 |
| 2025-02-27 | 1.270 | 1.270 | 1.220 | 1.220 | 1.143 | 252,012 |
| 2025-02-26 | 1.240 | 1.260 | 1.230 | 1.260 | 1.180 | 312,906 |
| 2025-02-25 | 1.250 | 1.250 | 1.220 | 1.240 | 1.162 | 106,580 |
| 2025-02-24 | 1.260 | 1.260 | 1.230 | 1.260 | 1.180 | 82,100 |
| 2025-02-21 | 1.250 | 1.270 | 1.240 | 1.270 | 1.190 | 74,900 |
| 2025-02-20 | 1.250 | 1.270 | 1.250 | 1.270 | 1.190 | 54,600 |
| 2025-02-19 | 1.260 | 1.270 | 1.250 | 1.260 | 1.180 | 98,200 |
| 2025-02-18 | 1.240 | 1.290 | 1.240 | 1.250 | 1.171 | 107,803 |
| 2025-02-17 | 1.250 | 1.300 | 1.240 | 1.280 | 1.199 | 401,209 |
| 2025-02-14 | 1.270 | 1.280 | 1.220 | 1.260 | 1.180 | 171,105 |
| 2025-02-13 | 1.270 | 1.300 | 1.250 | 1.270 | 1.190 | 258,116 |
| 2025-02-11 | 1.240 | 1.270 | 1.170 | 1.260 | 1.180 | 615,204 |
| 2025-02-10 | 1.170 | 1.220 | 1.110 | 1.210 | 1.134 | 548,214 |
| 2025-02-07 | 1.130 | 1.200 | 1.000 | 1.160 | 1.087 | 7,035,782 |
| 2025-02-06 | 1.320 | 1.330 | 1.180 | 1.220 | 1.143 | 1,830,942 |
| 2025-02-05 | 1.400 | 1.400 | 1.330 | 1.340 | 1.255 | 1,675,720 |
| 2025-02-04 | 1.490 | 1.490 | 1.400 | 1.420 | 1.330 | 1,821,800 |
| 2025-02-03 | 1.510 | 1.510 | 1.460 | 1.480 | 1.387 | 547,419 |
| 2025-01-31 | 1.520 | 1.530 | 1.490 | 1.520 | 1.424 | 791,700 |
| 2025-01-30 | 1.570 | 1.570 | 1.530 | 1.530 | 1.433 | 587,202 |
| 2025-01-29 | 1.590 | 1.590 | 1.500 | 1.570 | 1.471 | 120,222 |
| 2025-01-28 | 1.600 | 1.600 | 1.540 | 1.570 | 1.471 | 469,401 |
| 2025-01-27 | 1.590 | 1.620 | 1.580 | 1.610 | 1.508 | 381,100 |
| 2025-01-24 | 1.610 | 1.610 | 1.570 | 1.600 | 1.499 | 935,500 |
| 2025-01-23 | 1.590 | 1.630 | 1.590 | 1.610 | 1.508 | 1,361,190 |
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.