Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Earth Tech Environment Public Company Limited (ETC) Historical Prices

TH:ETC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.620.630.610.610.61-3.17%1,253,8200.21
Nov 10, 20260.620.630.600.630.630.00%852,9080.14
Nov 09, 20260.630.640.610.610.61-3.17%1,139,1430.19
Nov 06, 20260.630.650.630.630.63-1.56%1,617,8000.27
Nov 05, 20260.640.650.630.640.64+1.59%2,319,2090.39
Nov 04, 20260.630.650.610.630.63+1.61%2,531,1000.42
Nov 03, 20260.640.640.610.620.62-3.13%1,843,5100.31
Nov 02, 20260.660.670.640.640.64-1.54%2,192,7140.37
Oct 30, 20260.670.680.650.650.65-4.41%2,230,3020.37
Oct 29, 20260.680.690.660.680.680.00%1,409,0530.23
Oct 28, 20260.690.690.670.680.680.00%1,885,6570.31
Oct 27, 20260.670.690.670.680.680.00%1,171,9000.19
Oct 26, 20260.680.680.670.680.680.00%449,6010.07
Oct 23, 20260.680.680.660.680.680.00%00.00
Oct 22, 20260.670.680.660.680.68+1.49%1,421,5000.24
Oct 21, 20260.670.670.650.670.670.00%1,877,2120.31
Oct 20, 20260.700.700.670.670.67-1.47%1,960,3000.33
Oct 19, 20260.690.700.680.680.680.00%578,2000.09
Oct 16, 20260.680.690.680.680.680.00%00.00
Oct 15, 20260.680.690.680.680.680.00%2,667,1000.41
Oct 14, 20260.690.700.680.680.68-1.45%2,560,3000.39
Oct 13, 20260.690.710.690.690.690.00%00.00
Oct 12, 20260.710.710.690.690.69-2.82%1,941,5000.29
Oct 09, 20260.700.720.700.710.71+1.43%1,393,7280.20
Oct 08, 20260.700.710.700.700.700.00%775,8510.11
Oct 07, 20260.710.710.700.700.70-1.41%1,010,7000.14
Oct 06, 20260.700.710.700.710.71+1.43%1,643,4530.23
Oct 05, 20260.710.720.700.700.70-2.78%1,582,0000.22
Oct 02, 20260.710.730.710.720.72+1.41%888,3250.12
Oct 01, 20260.710.720.700.710.71+1.43%2,161,7260.30
Sep 30, 20260.720.720.700.700.70-2.78%9,330,5371.31
Sep 29, 20260.730.740.720.720.72-1.37%7,010,2260.99
Sep 28, 20260.740.750.730.730.73-1.35%2,634,6030.37
Sep 25, 20260.740.750.730.740.740.00%2,865,0140.41
Sep 24, 20260.750.750.730.740.74-1.33%4,212,3000.60
Sep 23, 20260.740.750.740.750.750.00%2,523,9940.36
Sep 22, 20260.750.760.740.750.750.00%1,758,6270.25
Sep 21, 20260.750.760.740.750.75-1.32%4,597,2000.66
Sep 18, 20260.750.760.740.760.76+1.33%2,156,3020.31
Sep 17, 20260.740.760.740.750.750.00%3,131,1640.45
Sep 16, 20260.770.780.740.750.75-2.60%14,133,8002.04
Sep 15, 20260.770.790.760.770.770.00%5,124,0020.74
Sep 14, 20260.770.780.760.770.770.00%5,662,5440.82
Sep 11, 20260.770.780.760.770.770.00%9,279,1001.36
Sep 10, 20260.760.810.760.770.77+1.32%64,722,67011.13
Sep 09, 20260.750.770.740.760.76+2.70%5,801,9001.00
Sep 08, 20260.740.750.730.740.740.00%3,805,0990.66
Sep 07, 20260.740.750.730.740.740.00%1,347,4020.23
Sep 04, 20260.730.750.730.740.740.00%740,1450.12
Sep 03, 20260.730.750.720.740.74+2.78%4,933,4580.78