Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.38▼ 0.37%

← ETC.BK stock page

Earth Tech Environment Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	2.880	3.080	2.860	3.000	2.811	95,044,203
2021-11-09	2.900	2.920	2.860	2.880	2.698	20,390,000
2021-11-08	2.820	2.880	2.800	2.860	2.679	28,540,600
2021-11-05	2.760	2.820	2.740	2.800	2.623	17,051,500
2021-11-04	2.700	2.780	2.680	2.760	2.586	10,798,000
2021-11-03	2.820	2.840	2.680	2.680	2.511	26,171,699
2021-11-02	2.860	2.900	2.800	2.800	2.623	39,016,301
2021-11-01	2.860	2.960	2.780	2.820	2.642	92,405,602
2021-10-29	2.720	2.880	2.680	2.880	2.698	88,801,398
2021-10-28	2.700	2.700	2.620	2.700	2.530	22,485,199
2021-10-27	2.660	2.680	2.600	2.680	2.511	14,594,300
2021-10-26	2.660	2.680	2.640	2.660	2.492	4,277,500
2021-10-25	2.660	2.680	2.640	2.660	2.492	4,626,200
2021-10-21	2.660	2.680	2.620	2.660	2.492	13,074,400
2021-10-20	2.600	2.640	2.560	2.640	2.473	8,511,300
2021-10-19	2.660	2.680	2.580	2.580	2.417	11,857,100
2021-10-18	2.720	2.740	2.600	2.640	2.473	32,167,000
2021-10-15	2.780	2.780	2.720	2.720	2.548	9,208,300
2021-10-14	2.840	2.860	2.760	2.780	2.604	29,039,600

← NewerPage 21 of 21 · 1,219 trading days

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.