Eastern Technical Engineering Public Company Ltd (ETE) Historical Prices

Time Period

Events

TH:ETE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.63	0.64	0.61	0.62	0.62	-1.59%	135,200	0.09
Nov 10, 2026	0.61	0.63	0.61	0.63	0.63	+3.28%	260,001	0.17
Nov 09, 2026	0.61	0.63	0.61	0.61	0.61	0.00%	91,600	0.06
Nov 06, 2026	0.63	0.64	0.61	0.61	0.61	-3.17%	123,200	0.08
Nov 05, 2026	0.63	0.64	0.62	0.63	0.63	0.00%	194,900	0.13
Nov 04, 2026	0.62	0.65	0.61	0.63	0.63	0.00%	562,701	0.37
Nov 03, 2026	0.64	0.66	0.63	0.63	0.63	-1.56%	694,500	0.46
Nov 02, 2026	0.65	0.67	0.63	0.64	0.64	-4.48%	486,300	0.32
Oct 30, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	312,800	0.21
Oct 29, 2026	0.70	0.70	0.68	0.69	0.69	0.00%	306,108	0.20
Oct 28, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	286,900	0.19
Oct 27, 2026	0.74	0.74	0.68	0.70	0.70	-4.11%	1,008,000	0.68
Oct 26, 2026	0.69	0.74	0.69	0.73	0.73	+5.80%	1,648,701	1.13
Oct 23, 2026	0.69	0.73	0.69	0.69	0.69	0.00%	0	0.00
Oct 22, 2026	0.72	0.73	0.69	0.69	0.69	-1.43%	814,700	0.56
Oct 21, 2026	0.70	0.73	0.69	0.70	0.70	+1.45%	1,355,401	0.95
Oct 20, 2026	0.68	0.73	0.65	0.69	0.69	+2.99%	3,419,910	2.45
Oct 19, 2026	0.63	0.67	0.62	0.67	0.67	+6.35%	838,600	0.61
Oct 16, 2026	0.63	0.64	0.62	0.63	0.63	0.00%	0	0.00
Oct 15, 2026	0.64	0.64	0.62	0.63	0.63	-3.08%	373,601	0.27
Oct 14, 2026	0.65	0.66	0.63	0.65	0.65	-1.52%	290,400	0.21
Oct 13, 2026	0.66	0.68	0.63	0.66	0.66	0.00%	0	0.00
Oct 12, 2026	0.63	0.68	0.63	0.66	0.66	+3.13%	1,001,200	0.72
Oct 09, 2026	0.64	0.65	0.63	0.64	0.64	+1.59%	456,400	0.33
Oct 08, 2026	0.65	0.69	0.62	0.63	0.63	-3.08%	1,355,200	1.00
Oct 07, 2026	0.68	0.68	0.63	0.65	0.65	-4.41%	1,024,458	0.77
Oct 06, 2026	0.67	0.69	0.64	0.68	0.68	+3.03%	1,047,100	0.79
Oct 05, 2026	0.63	0.68	0.63	0.66	0.66	+3.13%	677,701	0.52
Oct 02, 2026	0.66	0.67	0.62	0.64	0.64	-1.54%	1,891,100	1.47
Oct 01, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	342,700	0.27
Sep 30, 2026	0.70	0.70	0.66	0.66	0.66	-4.35%	516,203	0.41
Sep 29, 2026	0.71	0.72	0.69	0.69	0.69	-2.82%	497,100	0.39
Sep 28, 2026	0.70	0.71	0.69	0.71	0.71	+1.43%	363,500	0.29
Sep 25, 2026	0.71	0.72	0.69	0.70	0.70	-1.41%	1,098,208	0.88
Sep 24, 2026	0.73	0.76	0.71	0.71	0.71	-4.05%	839,354	0.68
Sep 23, 2026	0.72	0.76	0.71	0.74	0.74	+2.78%	1,937,600	1.61
Sep 22, 2026	0.74	0.76	0.71	0.72	0.72	-2.70%	1,571,302	1.33
Sep 21, 2026	0.73	0.79	0.73	0.74	0.74	+1.37%	4,801,100	4.31
Sep 18, 2026	0.78	0.87	0.71	0.73	0.73	0.00%	21,195,612	27.18
Sep 17, 2026	0.71	0.73	0.69	0.73	0.73	+2.82%	3,191,545	4.36
Sep 16, 2026	0.68	0.75	0.67	0.71	0.71	+5.97%	15,838,052	32.62
Sep 15, 2026	0.70	0.70	0.66	0.67	0.67	-2.90%	2,800,918	6.00
Sep 14, 2026	0.60	0.74	0.59	0.69	0.69	+15.00%	15,381,722	65.93
Sep 11, 2026	0.59	0.61	0.58	0.60	0.60	+3.45%	193,300	0.84
Sep 10, 2026	0.57	0.60	0.57	0.58	0.58	+1.75%	487,011	2.16
Sep 09, 2026	0.57	0.58	0.56	0.57	0.57	0.00%	53,200	0.24
Sep 08, 2026	0.59	0.59	0.56	0.57	0.57	-3.39%	125,911	0.56
Sep 07, 2026	0.59	0.60	0.58	0.59	0.59	0.00%	31,100	0.14
Sep 04, 2026	0.59	0.60	0.57	0.59	0.59	+1.72%	28,600	0.13
Sep 03, 2026	0.58	0.61	0.57	0.58	0.58	0.00%	113,800	0.50

Eastern Technical Engineering Public Company Ltd historical prices

Eastern Technical Engineering Public Company Ltd (ETE) Historical Prices

Become an Expert with TipRanks Premium