Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.690	0.700	0.680	0.680	0.680	578,200
2026-10-15	0.680	0.690	0.680	0.680	0.680	2,667,100
2026-10-14	0.690	0.700	0.680	0.680	0.680	2,560,300
2026-10-12	0.710	0.710	0.690	0.690	0.690	1,941,500
2026-10-09	0.700	0.720	0.700	0.710	0.710	1,393,728
2026-10-08	0.700	0.710	0.700	0.700	0.700	775,851
2026-10-07	0.710	0.710	0.700	0.700	0.700	1,010,700
2026-10-06	0.700	0.710	0.700	0.710	0.710	1,643,453
2026-10-05	0.710	0.720	0.700	0.700	0.700	1,582,000
2026-10-02	0.710	0.730	0.710	0.720	0.720	888,325
2026-10-01	0.710	0.720	0.700	0.710	0.710	2,161,726
2026-09-30	0.720	0.720	0.700	0.700	0.700	9,330,500
2026-09-29	0.730	0.740	0.720	0.720	0.720	7,010,200
2026-09-28	0.740	0.750	0.730	0.730	0.730	2,634,600
2026-09-25	0.740	0.750	0.730	0.740	0.740	2,865,014
2026-09-24	0.750	0.750	0.730	0.740	0.740	4,212,300
2026-09-23	0.740	0.750	0.740	0.750	0.750	2,523,994
2026-09-22	0.750	0.760	0.740	0.750	0.750	1,758,627
2026-09-21	0.750	0.760	0.740	0.750	0.750	4,597,200
2026-09-18	0.750	0.760	0.740	0.760	0.760	2,156,302
2026-09-17	0.740	0.760	0.740	0.750	0.750	3,131,164
2026-09-16	0.770	0.780	0.740	0.750	0.750	14,133,800
2026-09-15	0.770	0.790	0.760	0.770	0.770	5,124,002
2026-09-14	0.770	0.780	0.760	0.770	0.770	5,662,544
2026-09-11	0.770	0.780	0.760	0.770	0.770	9,279,100
2026-09-10	0.760	0.810	0.760	0.770	0.770	64,722,672
2026-09-09	0.750	0.770	0.740	0.760	0.760	5,801,900
2026-09-08	0.740	0.750	0.730	0.740	0.740	3,805,099
2026-09-07	0.740	0.750	0.730	0.740	0.740	1,347,402
2026-09-04	0.730	0.750	0.730	0.740	0.740	740,145
2026-09-03	0.730	0.750	0.720	0.740	0.740	4,933,458
2026-09-02	0.730	0.740	0.720	0.720	0.720	3,989,012
2026-09-01	0.760	0.760	0.720	0.730	0.730	10,605,893
2026-08-31	0.750	0.770	0.740	0.760	0.760	7,269,602
2026-08-28	0.740	0.760	0.730	0.750	0.750	6,659,352
2026-08-27	0.760	0.760	0.740	0.740	0.740	4,956,826
2026-08-26	0.750	0.760	0.750	0.750	0.750	2,986,308
2026-08-25	0.770	0.780	0.750	0.750	0.750	24,832,520
2026-08-24	0.740	0.770	0.720	0.760	0.760	72,555,375
2026-08-21	0.720	0.740	0.720	0.730	0.730	5,490,014
2026-08-20	0.740	0.740	0.720	0.720	0.720	5,806,451
2026-08-19	0.700	0.740	0.700	0.720	0.720	20,191,180
2026-08-18	0.700	0.710	0.690	0.700	0.700	2,670,001
2026-08-17	0.700	0.710	0.690	0.700	0.700	920,025
2026-08-14	0.700	0.710	0.690	0.700	0.700	3,680,638
2026-08-13	0.680	0.700	0.680	0.690	0.690	3,153,202
2026-08-11	0.700	0.710	0.670	0.680	0.680	6,917,200
2026-08-10	0.700	0.720	0.700	0.700	0.700	2,118,150
2026-08-07	0.700	0.730	0.700	0.710	0.710	4,586,030
2026-08-06	0.720	0.720	0.700	0.700	0.700	2,019,001
2026-08-05	0.700	0.720	0.700	0.710	0.710	1,220,500
2026-08-04	0.720	0.720	0.700	0.700	0.700	2,276,600
2026-08-03	0.700	0.720	0.700	0.720	0.720	3,926,600
2026-07-31	0.700	0.710	0.700	0.700	0.700	1,274,100
2026-07-30	0.710	0.710	0.690	0.700	0.700	1,554,070
2026-07-27	0.710	0.710	0.700	0.710	0.710	686,800
2026-07-24	0.700	0.710	0.700	0.710	0.710	2,596,101
2026-07-23	0.720	0.720	0.710	0.710	0.710	964,700
2026-07-22	0.730	0.730	0.710	0.710	0.710	7,104,801
2026-07-21	0.740	0.750	0.730	0.730	0.730	10,562,400

Page 1 of 5 · 241 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.