Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.580 | 1.590 | 1.550 | 1.590 | 1.490 | 404,800 |
| 2025-01-21 | 1.540 | 1.570 | 1.530 | 1.570 | 1.471 | 460,910 |
| 2025-01-20 | 1.490 | 1.540 | 1.470 | 1.540 | 1.443 | 1,083,210 |
| 2025-01-17 | 1.480 | 1.520 | 1.460 | 1.500 | 1.405 | 1,342,300 |
| 2025-01-16 | 1.580 | 1.580 | 1.490 | 1.500 | 1.405 | 1,127,799 |
| 2025-01-15 | 1.620 | 1.620 | 1.580 | 1.580 | 1.480 | 424,001 |
| 2025-01-14 | 1.600 | 1.610 | 1.570 | 1.610 | 1.508 | 463,796 |
| 2025-01-13 | 1.660 | 1.660 | 1.580 | 1.600 | 1.499 | 577,412 |
| 2025-01-10 | 1.550 | 1.660 | 1.550 | 1.660 | 1.555 | 1,063,402 |
| 2025-01-09 | 1.630 | 1.650 | 1.510 | 1.580 | 1.480 | 4,144,801 |
| 2025-01-08 | 1.660 | 1.660 | 1.550 | 1.630 | 1.527 | 2,045,078 |
| 2025-01-07 | 1.630 | 1.660 | 1.620 | 1.650 | 1.546 | 519,065 |
| 2025-01-06 | 1.640 | 1.680 | 1.610 | 1.620 | 1.518 | 876,825 |
| 2025-01-03 | 1.700 | 1.720 | 1.640 | 1.660 | 1.555 | 2,600,323 |
| 2025-01-02 | 1.740 | 1.750 | 1.690 | 1.700 | 1.593 | 949,902 |
| 2024-12-30 | 1.740 | 1.790 | 1.740 | 1.740 | 1.630 | 466,300 |
| 2024-12-27 | 1.710 | 1.790 | 1.710 | 1.740 | 1.630 | 1,003,380 |
| 2024-12-26 | 1.770 | 1.790 | 1.690 | 1.720 | 1.611 | 2,743,178 |
| 2024-12-25 | 1.760 | 1.810 | 1.760 | 1.780 | 1.668 | 725,301 |
| 2024-12-24 | 1.760 | 1.780 | 1.720 | 1.750 | 1.640 | 392,900 |
| 2024-12-23 | 1.730 | 1.780 | 1.720 | 1.760 | 1.649 | 932,600 |
| 2024-12-20 | 1.720 | 1.740 | 1.700 | 1.720 | 1.611 | 2,590,801 |
| 2024-12-19 | 1.800 | 1.800 | 1.720 | 1.730 | 1.621 | 1,646,105 |
| 2024-12-18 | 1.850 | 1.860 | 1.800 | 1.810 | 1.696 | 1,645,302 |
| 2024-12-17 | 1.900 | 1.910 | 1.800 | 1.870 | 1.752 | 3,221,044 |
| 2024-12-16 | 1.950 | 1.950 | 1.900 | 1.900 | 1.780 | 941,863 |
| 2024-12-13 | 1.940 | 1.950 | 1.920 | 1.940 | 1.818 | 327,402 |
| 2024-12-12 | 1.930 | 1.960 | 1.930 | 1.940 | 1.818 | 451,601 |
| 2024-12-11 | 1.970 | 1.970 | 1.910 | 1.930 | 1.808 | 1,549,521 |
| 2024-12-09 | 2.060 | 2.060 | 1.950 | 1.970 | 1.846 | 1,608,104 |
| 2024-12-06 | 2.060 | 2.080 | 2.000 | 2.020 | 1.892 | 1,621,900 |
| 2024-12-04 | 2.080 | 2.080 | 1.990 | 2.040 | 1.911 | 1,055,301 |
| 2024-12-03 | 2.080 | 2.080 | 2.020 | 2.060 | 1.930 | 686,401 |
| 2024-12-02 | 1.990 | 2.080 | 1.990 | 2.060 | 1.930 | 1,714,106 |
| 2024-11-29 | 1.930 | 2.020 | 1.920 | 1.980 | 1.855 | 1,350,360 |
| 2024-11-28 | 1.940 | 1.950 | 1.920 | 1.920 | 1.799 | 723,250 |
| 2024-11-27 | 1.930 | 1.940 | 1.930 | 1.930 | 1.808 | 122,500 |
| 2024-11-26 | 1.930 | 1.940 | 1.920 | 1.930 | 1.808 | 282,200 |
| 2024-11-25 | 1.920 | 1.950 | 1.920 | 1.920 | 1.799 | 577,123 |
| 2024-11-22 | 1.910 | 1.940 | 1.910 | 1.910 | 1.789 | 1,390,338 |
| 2024-11-21 | 1.920 | 1.930 | 1.900 | 1.900 | 1.780 | 913,805 |
| 2024-11-20 | 1.960 | 1.960 | 1.920 | 1.930 | 1.808 | 534,961 |
| 2024-11-19 | 1.890 | 2.000 | 1.890 | 1.960 | 1.836 | 2,420,358 |
| 2024-11-18 | 1.870 | 1.890 | 1.840 | 1.890 | 1.771 | 1,098,995 |
| 2024-11-15 | 2.100 | 2.140 | 1.870 | 1.870 | 1.752 | 4,941,252 |
| 2024-11-14 | 2.060 | 2.100 | 2.040 | 2.100 | 1.967 | 1,834,603 |
| 2024-11-13 | 2.140 | 2.200 | 2.040 | 2.080 | 1.949 | 2,208,710 |
| 2024-11-12 | 2.060 | 2.140 | 2.020 | 2.140 | 2.005 | 2,271,205 |
| 2024-11-11 | 2.020 | 2.040 | 2.000 | 2.040 | 1.911 | 723,900 |
| 2024-11-08 | 2.000 | 2.040 | 1.990 | 2.020 | 1.892 | 977,700 |
| 2024-11-07 | 2.040 | 2.060 | 1.990 | 1.990 | 1.864 | 1,279,939 |
| 2024-11-06 | 2.160 | 2.160 | 2.020 | 2.020 | 1.892 | 2,293,533 |
| 2024-11-05 | 1.990 | 2.040 | 1.990 | 2.020 | 1.892 | 331,588 |
| 2024-11-04 | 2.000 | 2.040 | 1.990 | 1.990 | 1.864 | 1,528,302 |
| 2024-11-01 | 2.040 | 2.040 | 2.000 | 2.000 | 1.874 | 1,709,100 |
| 2024-10-31 | 1.990 | 2.100 | 1.990 | 2.020 | 1.892 | 1,144,464 |
| 2024-10-30 | 2.000 | 2.040 | 1.980 | 1.990 | 1.864 | 1,614,808 |
| 2024-10-29 | 2.020 | 2.040 | 1.990 | 1.990 | 1.864 | 860,802 |
| 2024-10-28 | 2.000 | 2.040 | 2.000 | 2.020 | 1.892 | 675,850 |
| 2024-10-25 | 2.040 | 2.040 | 1.990 | 2.040 | 1.911 | 1,018,931 |
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.