Earth Tech Environment Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2.120 | 2.120 | 2.000 | 2.040 | 1.911 | 1,303,995 |
| 2024-10-22 | 2.160 | 2.180 | 2.100 | 2.100 | 1.967 | 1,006,900 |
| 2024-10-21 | 2.220 | 2.260 | 2.160 | 2.160 | 2.024 | 602,800 |
| 2024-10-18 | 2.280 | 2.280 | 2.180 | 2.200 | 2.061 | 669,001 |
| 2024-10-17 | 2.220 | 2.260 | 2.220 | 2.240 | 2.099 | 663,322 |
| 2024-10-16 | 2.200 | 2.300 | 2.160 | 2.220 | 2.080 | 1,566,301 |
| 2024-10-15 | 2.360 | 2.360 | 2.220 | 2.220 | 2.080 | 1,224,413 |
| 2024-10-11 | 2.380 | 2.420 | 2.340 | 2.360 | 2.211 | 692,911 |
| 2024-10-10 | 2.340 | 2.400 | 2.300 | 2.380 | 2.230 | 567,401 |
| 2024-10-09 | 2.460 | 2.460 | 2.380 | 2.400 | 2.248 | 813,000 |
| 2024-10-08 | 2.420 | 2.460 | 2.400 | 2.400 | 2.248 | 881,702 |
| 2024-10-07 | 2.400 | 2.460 | 2.380 | 2.400 | 2.248 | 1,645,511 |
| 2024-10-04 | 2.360 | 2.440 | 2.360 | 2.400 | 2.248 | 1,037,100 |
| 2024-10-03 | 2.340 | 2.400 | 2.340 | 2.360 | 2.211 | 1,639,401 |
| 2024-10-02 | 2.480 | 2.480 | 2.340 | 2.340 | 2.192 | 2,592,175 |
| 2024-10-01 | 2.440 | 2.520 | 2.400 | 2.460 | 2.305 | 1,810,216 |
| 2024-09-30 | 2.420 | 2.600 | 2.420 | 2.440 | 2.286 | 8,397,693 |
| 2024-09-27 | 2.260 | 2.380 | 2.200 | 2.360 | 2.211 | 2,328,800 |
| 2024-09-26 | 2.380 | 2.380 | 2.240 | 2.300 | 2.155 | 2,723,415 |
| 2024-09-25 | 2.160 | 2.380 | 2.160 | 2.380 | 2.230 | 3,932,972 |
| 2024-09-24 | 2.100 | 2.160 | 2.100 | 2.160 | 2.024 | 1,876,139 |
| 2024-09-23 | 2.240 | 2.240 | 2.100 | 2.100 | 1.967 | 3,316,235 |
| 2024-09-20 | 2.300 | 2.300 | 2.200 | 2.220 | 2.080 | 1,691,500 |
| 2024-09-19 | 2.280 | 2.300 | 2.240 | 2.280 | 2.136 | 2,273,224 |
| 2024-09-18 | 2.300 | 2.300 | 2.260 | 2.280 | 2.136 | 1,271,200 |
| 2024-09-17 | 2.260 | 2.300 | 2.200 | 2.300 | 2.155 | 1,755,601 |
| 2024-09-16 | 2.260 | 2.300 | 2.220 | 2.260 | 2.117 | 2,796,849 |
| 2024-09-13 | 2.240 | 2.280 | 2.200 | 2.280 | 2.136 | 1,925,422 |
| 2024-09-12 | 2.140 | 2.240 | 2.140 | 2.240 | 2.099 | 2,753,810 |
| 2024-09-11 | 2.140 | 2.160 | 2.080 | 2.120 | 1.986 | 3,093,506 |
| 2024-09-10 | 2.240 | 2.260 | 2.140 | 2.140 | 2.005 | 3,098,500 |
| 2024-09-09 | 2.060 | 2.220 | 2.060 | 2.220 | 2.080 | 5,610,705 |
| 2024-09-06 | 2.080 | 2.140 | 1.990 | 2.060 | 1.930 | 5,072,225 |
| 2024-09-05 | 2.040 | 2.160 | 2.040 | 2.080 | 1.949 | 5,645,676 |
| 2024-09-04 | 1.930 | 2.020 | 1.880 | 2.020 | 1.892 | 3,715,800 |
| 2024-09-03 | 1.850 | 1.940 | 1.850 | 1.940 | 1.818 | 2,898,405 |
| 2024-09-02 | 1.850 | 1.850 | 1.820 | 1.850 | 1.733 | 956,901 |
| 2024-08-30 | 1.830 | 1.860 | 1.820 | 1.850 | 1.733 | 1,552,610 |
| 2024-08-29 | 1.870 | 1.870 | 1.820 | 1.830 | 1.714 | 700,911 |
| 2024-08-28 | 1.890 | 1.900 | 1.840 | 1.870 | 1.752 | 1,906,801 |
| 2024-08-27 | 1.960 | 1.960 | 1.880 | 1.880 | 1.761 | 1,810,307 |
| 2024-08-26 | 1.980 | 1.990 | 1.930 | 1.950 | 1.827 | 1,038,800 |
| 2024-08-23 | 2.000 | 2.000 | 1.960 | 1.980 | 1.855 | 907,757 |
| 2024-08-22 | 1.930 | 2.000 | 1.910 | 2.000 | 1.874 | 1,298,402 |
| 2024-08-21 | 1.850 | 1.930 | 1.840 | 1.930 | 1.808 | 993,100 |
| 2024-08-20 | 1.950 | 1.950 | 1.850 | 1.850 | 1.733 | 1,028,016 |
| 2024-08-19 | 1.920 | 1.940 | 1.910 | 1.940 | 1.818 | 295,950 |
| 2024-08-16 | 1.860 | 1.910 | 1.860 | 1.910 | 1.789 | 358,105 |
| 2024-08-15 | 1.910 | 1.910 | 1.820 | 1.860 | 1.743 | 304,200 |
| 2024-08-14 | 1.950 | 1.950 | 1.890 | 1.900 | 1.780 | 1,879,610 |
| 2024-08-13 | 1.900 | 1.950 | 1.890 | 1.940 | 1.818 | 3,437,672 |
| 2024-08-09 | 1.860 | 1.890 | 1.850 | 1.870 | 1.752 | 671,700 |
| 2024-08-08 | 1.800 | 1.850 | 1.790 | 1.850 | 1.733 | 200,623 |
| 2024-08-07 | 1.730 | 1.810 | 1.730 | 1.800 | 1.686 | 264,195 |
| 2024-08-06 | 1.800 | 1.800 | 1.780 | 1.790 | 1.677 | 2,132,000 |
| 2024-08-05 | 1.800 | 1.850 | 1.780 | 1.810 | 1.696 | 1,761,900 |
| 2024-08-02 | 1.860 | 1.880 | 1.760 | 1.880 | 1.761 | 717,945 |
| 2024-08-01 | 1.850 | 1.880 | 1.830 | 1.860 | 1.743 | 235,005 |
| 2024-07-31 | 1.820 | 1.860 | 1.820 | 1.860 | 1.743 | 1,134,507 |
| 2024-07-30 | 1.750 | 1.830 | 1.740 | 1.830 | 1.714 | 2,566,461 |
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.