Skip to main content
Earth Tech Environment PCL (BKK:ETC)
Thailand flag Thailand · Delayed Price · Currency is THB
0.600
0.00 (0.00%)
At close: Mar 9, 2026

BKK:ETC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.580.600.570.600.60-4,168,806
Mar 6, 20260.590.610.590.600.60-2,852,201
Mar 5, 20260.580.600.580.600.605.26%6,974,060
Mar 4, 20260.580.580.540.570.57-3.39%10,827,310
Mar 2, 20260.610.620.590.590.59-6.35%7,405,153
Feb 27, 20260.650.650.620.630.63-1.56%12,194,981
Feb 26, 20260.660.660.640.640.64-1.54%5,043,671
Feb 25, 20260.660.660.630.650.65-18,412,502
Feb 24, 20260.670.680.640.650.653.17%25,527,230
Feb 23, 20260.630.650.620.630.63-1.56%7,182,801
Feb 20, 20260.640.640.610.640.64-1.54%9,073,003
Feb 19, 20260.650.660.640.650.65-7,772,401
Feb 18, 20260.620.650.610.650.654.84%11,593,900
Feb 17, 20260.610.630.590.620.621.64%11,648,986
Feb 16, 20260.600.610.600.610.613.39%5,124,378
Feb 13, 20260.580.600.570.590.591.72%7,674,211
Feb 12, 20260.560.610.560.580.583.57%16,997,702
Feb 11, 20260.570.580.560.560.56-1.75%4,222,503
Feb 10, 20260.540.580.540.570.575.56%6,719,114
Feb 9, 20260.540.560.540.540.54-2,528,700
Feb 6, 20260.540.550.530.540.54-3,352,312
Feb 5, 20260.540.550.530.540.54-1,031,098
Feb 4, 20260.550.550.530.540.54-2,364,703
Feb 3, 20260.550.550.540.540.54-1.82%2,264,610
Feb 2, 20260.550.550.540.550.55-983,600
Jan 30, 20260.560.560.540.550.55-1.79%1,316,418
Jan 29, 20260.550.560.550.560.561.82%670,752
Jan 28, 20260.550.560.540.550.55-1,010,065
Jan 27, 20260.550.560.540.550.55-1,263,800
Jan 26, 20260.560.560.540.550.55-2,522,205
Jan 23, 20260.570.570.550.550.55-1.79%1,328,230
Jan 22, 20260.580.580.560.560.56-1.75%1,777,600
Jan 21, 20260.580.590.570.570.57-1.72%1,401,700
Jan 20, 20260.570.590.570.580.581.75%2,606,027
Jan 19, 20260.560.570.560.570.571.79%697,990
Jan 16, 20260.560.570.540.560.56-2,328,932
Jan 15, 20260.560.570.550.560.56-1,888,147
Jan 14, 20260.550.570.550.560.561.82%2,287,800
Jan 13, 20260.570.570.540.550.55-1.79%3,417,935
Jan 12, 20260.580.580.560.560.56-3.45%3,823,100
Jan 9, 20260.570.590.570.580.581.75%741,511
Jan 8, 20260.580.580.570.570.57-1.72%1,385,730
Jan 7, 20260.580.590.570.580.581.75%2,601,606
Jan 6, 20260.570.580.570.570.57-1,297,118
Jan 5, 20260.560.580.560.570.571.79%2,271,506
Dec 30, 20250.580.580.560.560.56-1.75%1,383,647
Dec 29, 20250.580.580.560.570.57-1.72%3,425,511
Dec 26, 20250.620.620.580.580.58-4.92%10,697,670
Dec 25, 20250.610.640.600.610.611.67%16,810,301
Dec 24, 20250.560.630.560.600.607.14%24,286,330
Dec 23, 20250.550.560.550.560.561.82%434,201
Dec 22, 20250.550.560.550.550.55-1.79%912,300
Dec 19, 20250.550.560.540.560.563.70%605,915
Dec 18, 20250.550.560.540.540.54-1.82%1,372,201
Dec 17, 20250.550.560.550.550.55-417,500
Dec 16, 20250.560.570.550.550.55-1,280,100
Dec 15, 20250.540.560.530.550.551.85%2,381,308
Dec 12, 20250.560.560.530.540.54-3.57%5,490,407
Dec 11, 20250.560.570.550.560.56-1,578,500
Dec 9, 20250.570.580.550.560.56-3,364,519
Dec 8, 20250.600.600.550.560.56-5.08%4,234,550
Dec 4, 20250.590.600.580.590.59-984,110
Dec 3, 20250.600.600.580.590.59-845,501
Dec 2, 20250.600.600.580.590.59-674,415
Dec 1, 20250.590.600.590.590.59-712,410
Nov 28, 20250.590.600.580.590.59-766,500
Nov 27, 20250.600.600.580.590.59-1,940,600
Nov 26, 20250.610.610.590.590.59-1.67%1,195,200
Nov 25, 20250.600.610.590.600.601.69%2,003,900
Nov 24, 20250.610.610.590.590.59-1.67%1,935,100
Nov 21, 20250.630.630.600.600.60-6.25%4,240,500
Nov 20, 20250.650.650.630.640.64-1,149,452
Nov 19, 20250.630.650.630.640.641.59%1,852,800
Nov 18, 20250.640.640.620.630.63-1.56%2,136,101
Nov 17, 20250.630.650.630.640.641.59%1,732,350
Nov 14, 20250.660.660.630.630.63-4.55%5,157,800
Nov 13, 20250.700.710.660.660.66-1.49%10,009,900
Nov 12, 20250.670.680.660.670.671.52%1,665,201
Nov 11, 20250.660.680.650.660.66-1,309,400
Nov 10, 20250.640.670.640.660.663.13%3,160,000
Nov 7, 20250.640.650.630.640.64-1,671,200
Nov 6, 20250.650.660.640.640.64-560,100
Nov 5, 20250.650.660.640.640.64-1,643,000
Nov 4, 20250.670.680.640.640.64-4.48%3,215,610
Nov 3, 20250.670.700.650.670.67-6,573,009
Oct 31, 20250.610.680.600.670.678.06%8,149,901
Oct 30, 20250.620.630.600.620.62-4,288,900
Oct 29, 20250.620.630.610.620.62-1,587,310
Oct 28, 20250.640.640.620.620.62-3.13%2,917,800
Oct 27, 20250.670.690.630.640.64-5.88%10,788,800
Oct 24, 20250.680.690.670.680.68-2,979,573
Oct 22, 20250.670.710.670.680.681.49%8,244,701
Oct 21, 20250.680.690.670.670.67-1.47%1,672,600
Oct 20, 20250.670.690.660.680.683.03%2,934,721
Oct 17, 20250.670.680.660.660.66-1.49%2,653,900
Oct 16, 20250.670.690.670.670.67-1,958,462
Oct 15, 20250.670.680.660.670.673.08%3,424,800
Oct 14, 20250.670.680.640.650.65-2.99%6,488,410
Oct 10, 20250.690.700.670.670.67-4.29%6,342,701
Oct 9, 20250.720.720.700.700.70-1.41%4,123,249