Earth Tech Environment PCL (ETC)

ETC
🏛️ Thailand →
0.70
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2.96 3.02 2.96 2.96 10.0M
2021-12-29 2.90 2.96 2.80 2.94 22.7M
2021-12-28 3.04 3.12 2.78 2.88 58.1M
2021-12-27 3.04 3.08 3.00 3.02 8.1M
2021-12-24 3.10 3.10 3.04 3.04 15.2M
2021-12-23 3.10 3.16 3.08 3.08 25.4M
2021-12-22 3.06 3.14 3.04 3.06 22.9M
2021-12-21 3.16 3.16 3.00 3.02 38.4M
2021-12-20 3.14 3.24 3.04 3.10 44.6M
2021-12-17 3.20 3.22 3.12 3.14 17.2M
2021-12-16 3.28 3.30 3.14 3.14 49.6M
2021-12-15 3.44 3.50 3.26 3.26 111.0M
2021-12-14 3.30 3.48 3.30 3.48 127.4M
2021-12-13 3.26 3.40 3.22 3.34 69.9M
2021-12-09 3.32 3.42 3.14 3.28 113.7M
2021-12-08 2.96 3.38 2.96 3.38 230.0M
2021-12-07 2.96 2.98 2.90 2.92 27.5M
2021-12-03 3.06 3.06 2.92 2.92 57.9M
2021-12-02 2.82 3.04 2.78 3.02 87.2M
2021-12-01 2.88 2.88 2.80 2.82 9.3M
2021-11-30 2.78 2.92 2.78 2.84 43.5M
2021-11-29 2.76 2.80 2.72 2.76 13.3M
2021-11-26 2.88 2.90 2.78 2.78 22.8M
2021-11-25 2.90 2.92 2.88 2.90 6.7M
2021-11-24 2.90 2.92 2.88 2.90 7.6M
2021-11-23 3.00 3.00 2.86 2.88 46.5M
2021-11-22 2.88 3.06 2.88 3.00 76.1M
2021-11-19 2.90 2.90 2.86 2.88 8.6M
2021-11-18 2.88 2.92 2.86 2.90 16.0M
2021-11-17 2.90 2.94 2.88 2.90 11.3M
2021-11-16 2.92 3.00 2.88 2.88 31.6M
2021-11-15 2.90 2.94 2.86 2.90 10.5M
2021-11-12 2.94 3.02 2.82 2.90 49.8M
2021-11-11 2.98 3.00 2.92 2.92 31.1M
2021-11-10 2.88 3.08 2.86 3.00 95.0M
2021-11-09 2.90 2.92 2.86 2.88 20.4M
2021-11-08 2.82 2.88 2.80 2.86 28.5M
2021-11-05 2.76 2.82 2.74 2.80 17.1M
2021-11-04 2.70 2.78 2.68 2.76 10.8M
2021-11-03 2.82 2.84 2.68 2.68 26.2M
2021-11-02 2.86 2.90 2.80 2.80 39.0M
2021-11-01 2.86 2.96 2.78 2.82 92.4M
2021-10-29 2.72 2.88 2.68 2.88 88.8M
2021-10-28 2.70 2.70 2.62 2.70 22.5M
2021-10-27 2.66 2.68 2.60 2.68 14.6M
2021-10-26 2.66 2.68 2.64 2.66 4.3M
2021-10-25 2.66 2.68 2.64 2.66 4.6M
2021-10-21 2.66 2.68 2.62 2.66 13.1M
2021-10-20 2.60 2.64 2.56 2.64 8.5M
2021-10-19 2.66 2.68 2.58 2.58 11.9M
2021-10-18 2.72 2.74 2.60 2.64 32.2M
2021-10-15 2.78 2.78 2.72 2.72 9.2M
2021-10-14 2.84 2.86 2.76 2.78 29.0M
2021-10-12 2.78 2.78 2.70 2.76 15.5M
2021-10-11 2.78 2.86 2.74 2.74 36.0M
2021-10-08 2.64 2.84 2.64 2.80 124.8M
2021-10-07 2.64 2.66 2.60 2.62 7.3M
2021-10-06 2.64 2.64 2.58 2.60 4.8M
2021-10-05 2.58 2.64 2.54 2.62 6.0M
2021-10-04 2.58 2.60 2.54 2.56 2.6M
2021-10-01 2.58 2.60 2.52 2.56 9.7M
2021-09-30 2.66 2.68 2.60 2.60 6.7M
2021-09-29 2.66 2.70 2.62 2.66 12.7M
2021-09-28 2.62 2.66 2.58 2.64 12.7M
2021-09-27 2.66 2.68 2.54 2.56 19.6M
2021-09-23 2.68 2.70 2.62 2.64 16.7M
2021-09-22 2.58 2.70 2.58 2.66 42.3M
2021-09-21 2.48 2.58 2.38 2.58 28.1M
2021-09-20 2.56 2.56 2.50 2.52 8.3M
2021-09-17 2.58 2.58 2.54 2.56 7.8M
2021-09-16 2.60 2.60 2.56 2.56 7.5M
2021-09-15 2.62 2.62 2.56 2.60 10.0M
2021-09-14 2.60 2.62 2.56 2.60 10.2M
2021-09-13 2.60 2.64 2.54 2.58 13.3M
2021-09-10 2.58 2.62 2.54 2.58 13.1M
2021-09-09 2.64 2.64 2.56 2.58 12.8M
2021-09-08 2.64 2.66 2.60 2.62 7.2M
2021-09-07 2.66 2.68 2.62 2.64 9.8M
2021-09-06 2.64 2.68 2.62 2.66 8.9M
2021-09-03 2.70 2.70 2.58 2.62 23.9M
2021-09-02 2.74 2.76 2.66 2.66 16.1M
2021-09-01 2.76 2.82 2.72 2.74 21.4M
2021-08-31 2.72 2.78 2.72 2.76 17.5M
2021-08-30 2.76 2.76 2.70 2.74 13.8M
2021-08-27 2.68 2.76 2.68 2.74 19.9M
2021-08-26 2.70 2.76 2.66 2.70 13.5M
2021-08-25 2.72 2.74 2.66 2.70 8.1M
2021-08-24 2.68 2.78 2.66 2.72 17.5M
2021-08-23 2.66 2.68 2.62 2.64 13.9M
2021-08-20 2.68 2.70 2.62 2.66 6.8M
2021-08-19 2.62 2.72 2.60 2.66 16.2M
2021-08-18 2.64 2.66 2.58 2.62 7.6M
2021-08-17 2.64 2.68 2.56 2.62 8.9M
2021-08-16 2.86 2.88 2.54 2.62 32.5M
2021-08-13 2.94 2.98 2.80 2.82 18.2M
2021-08-11 3.14 3.18 2.94 2.94 35.1M
2021-08-10 3.00 3.10 2.98 3.10 14.5M
2021-08-09 3.00 3.06 2.96 3.00 12.6M
2021-08-06 3.00 3.00 2.92 2.96 4.6M
2021-08-05 3.04 3.06 2.96 3.00 7.7M
2021-08-04 2.94 3.04 2.92 3.02 15.6M
2021-08-03 2.84 2.94 2.84 2.92 3.8M
2021-08-02 2.90 2.94 2.86 2.86 7.0M
2021-07-30 2.96 3.04 2.92 2.94 15.5M
2021-07-29 2.94 2.98 2.92 2.94 3.5M
2021-07-27 2.92 2.98 2.90 2.94 8.2M
2021-07-23 2.96 3.02 2.94 2.96 3.4M
2021-07-22 3.00 3.02 2.98 2.98 3.3M
2021-07-21 3.00 3.04 3.00 3.00 5.0M
2021-07-20 3.06 3.08 2.92 2.98 15.1M
2021-07-19 3.06 3.12 3.02 3.04 10.5M
2021-07-16 3.06 3.22 3.04 3.12 55.2M
2021-07-15 3.04 3.08 3.02 3.06 6.9M
2021-07-14 3.00 3.04 2.98 3.00 5.5M
2021-07-13 2.96 3.04 2.96 2.98 4.2M
2021-07-12 2.96 3.04 2.94 2.94 4.1M
2021-07-09 2.88 2.98 2.84 2.96 13.1M
2021-07-08 3.08 3.08 2.92 2.94 15.7M
2021-07-07 3.08 3.16 3.04 3.08 12.4M
2021-07-06 3.06 3.12 3.06 3.06 4.6M
2021-07-05 3.10 3.10 3.04 3.06 2.5M
2021-07-02 3.12 3.12 3.04 3.08 3.7M
2021-07-01 3.14 3.16 3.08 3.12 5.4M
2021-06-30 3.10 3.18 3.10 3.14 5.4M
2021-06-29 3.10 3.12 3.06 3.10 6.0M
2021-06-28 2.96 3.10 2.96 3.06 10.3M
2021-06-25 3.14 3.14 3.00 3.04 17.9M
2021-06-24 3.16 3.20 3.06 3.14 15.3M
2021-06-23 3.18 3.24 3.12 3.16 11.9M
2021-06-22 3.18 3.26 3.16 3.18 19.1M
2021-06-21 3.16 3.20 3.12 3.14 15.1M
2021-06-18 3.34 3.44 3.24 3.24 51.0M
2021-06-17 3.36 3.40 3.26 3.28 42.3M
2021-06-16 3.18 3.40 3.18 3.38 71.4M
2021-06-15 3.24 3.28 3.18 3.20 28.0M
2021-06-14 3.16 3.32 3.12 3.28 58.8M
2021-06-11 3.20 3.20 3.10 3.14 7.5M
2021-06-10 3.18 3.22 3.14 3.14 12.6M
2021-06-09 3.14 3.20 3.12 3.18 16.2M
2021-06-08 3.24 3.30 3.10 3.10 54.7M
2021-06-07 3.00 3.24 3.00 3.18 83.7M
2021-06-04 3.00 3.02 2.92 2.98 41.4M
2021-06-02 3.00 3.04 2.98 3.00 22.1M
2021-06-01 3.00 3.08 2.94 3.00 29.3M
2021-05-31 3.12 3.16 2.98 3.00 37.7M
2021-05-28 3.16 3.16 3.10 3.10 14.5M
2021-05-27 3.22 3.24 3.08 3.18 20.5M
2021-05-25 3.06 3.20 3.06 3.18 23.9M
2021-05-24 3.20 3.30 2.96 3.06 70.1M
2021-05-21 3.24 3.32 3.18 3.22 19.8M
2021-05-20 3.26 3.34 3.20 3.22 19.1M
2021-05-19 3.38 3.42 3.22 3.26 29.4M
2021-05-18 3.22 3.34 3.12 3.30 22.8M
2021-05-17 3.26 3.46 3.24 3.30 25.9M
2021-05-14 3.40 3.42 3.22 3.34 21.4M
2021-05-13 3.56 3.56 2.50 3.36 51.4M
2021-05-12 3.64 3.70 3.44 3.56 29.0M
2021-05-11 3.60 3.76 3.58 3.74 28.5M
2021-05-10 3.60 3.62 3.52 3.60 7.4M
2021-05-07 3.64 3.66 3.54 3.60 10.0M
2021-05-06 3.56 3.64 3.52 3.64 14.1M
2021-05-05 3.64 3.82 3.48 3.60 54.8M
2021-04-30 3.38 3.78 3.36 3.70 74.6M
2021-04-29 3.40 3.42 3.34 3.40 17.0M
2021-04-28 3.52 3.62 3.28 3.40 101.0M
2021-04-27 3.18 3.84 3.14 3.84 272.7M
2021-04-26 3.08 3.16 3.08 3.16 10.8M
2021-04-23 3.14 3.16 3.10 3.10 9.4M
2021-04-22 3.22 3.22 3.12 3.14 11.2M
2021-04-21 3.22 3.22 3.08 3.12 29.5M
2021-04-20 3.22 3.28 3.18 3.22 34.7M
2021-04-19 3.10 3.24 3.08 3.22 34.2M
2021-04-16 3.10 3.12 3.02 3.08 15.9M
2021-04-12 3.16 3.22 3.10 3.14 23.6M
2021-04-09 3.20 3.24 3.06 3.20 54.0M
2021-04-08 3.32 3.32 3.18 3.20 40.1M
2021-04-07 3.10 3.32 2.98 3.30 77.5M
2021-04-05 3.28 3.28 2.96 3.12 55.7M
2021-04-02 3.32 3.36 3.24 3.24 36.2M
2021-04-01 3.34 3.38 3.22 3.30 51.8M
2021-03-31 3.38 3.40 3.32 3.32 57.9M
2021-03-30 3.34 3.44 3.28 3.36 96.3M
2021-03-29 3.26 3.38 3.14 3.28 100.4M
2021-03-26 3.20 3.36 3.16 3.30 146.8M
2021-03-25 3.14 3.48 3.06 3.14 335.4M
2021-03-24 2.82 3.10 2.76 3.04 208.4M
2021-03-23 2.64 2.86 2.62 2.82 114.2M
2021-03-22 2.86 2.94 2.56 2.60 201.8M
2021-03-19 2.64 2.88 2.62 2.88 120.2M
2021-03-18 2.58 2.66 2.58 2.60 36.2M
2021-03-17 2.62 2.74 2.52 2.64 180.3M
2021-03-16 2.34 2.56 2.34 2.56 76.1M
2021-03-15 2.32 2.38 2.30 2.34 27.0M
2021-03-12 2.30 2.32 2.28 2.30 11.8M
2021-03-11 2.26 2.34 2.26 2.28 17.0M
2021-03-10 2.28 2.30 2.24 2.26 12.8M
2021-03-09 2.32 2.32 2.26 2.26 12.3M
2021-03-08 2.30 2.32 2.28 2.30 10.3M
2021-03-05 2.26 2.34 2.26 2.28 28.2M
2021-03-04 2.28 2.32 2.26 2.26 18.5M
2021-03-03 2.32 2.36 2.24 2.28 33.0M
2021-03-02 2.32 2.36 2.30 2.32 10.6M
2021-03-01 2.28 2.32 2.24 2.30 23.0M
2021-02-25 2.54 2.54 2.28 2.32 142.2M
2021-02-24 2.34 2.40 2.30 2.40 32.8M
2021-02-23 2.38 2.44 2.32 2.32 61.8M
2021-02-22 2.34 2.36 2.30 2.32 33.9M
2021-02-19 2.38 2.38 2.28 2.34 40.6M
2021-02-18 2.24 2.34 2.20 2.34 40.7M
2021-02-17 2.18 2.26 2.16 2.22 29.5M
2021-02-16 2.24 2.24 2.18 2.18 25.6M
2021-02-15 2.30 2.32 2.20 2.22 31.7M
2021-02-11 2.34 2.34 2.28 2.30 19.8M
2021-02-10 2.28 2.38 2.26 2.34 69.7M
2021-02-09 2.30 2.32 2.24 2.26 28.2M
2021-02-08 2.40 2.42 2.26 2.30 50.3M
2021-02-05 2.42 2.46 2.36 2.36 75.6M
2021-02-04 2.28 2.36 2.26 2.36 83.5M
2021-02-03 2.16 2.32 2.16 2.24 84.3M
2021-02-02 2.18 2.22 2.14 2.16 40.3M
2021-02-01 2.16 2.38 2.14 2.18 220.0M
2021-01-29 2.08 2.16 2.06 2.14 55.4M
2021-01-28 2.06 2.16 2.04 2.06 96.8M
2021-01-27 2.00 2.14 2.00 2.10 73.9M
2021-01-26 1.99 2.00 1.98 2.00 8.5M
2021-01-25 1.98 2.02 1.97 2.00 12.8M
2021-01-22 1.97 1.99 1.95 1.96 18.6M
2021-01-21 2.02 2.04 1.98 1.98 15.1M
2021-01-20 2.02 2.04 2.00 2.00 5.4M
2021-01-19 2.04 2.04 2.00 2.02 8.5M
2021-01-18 2.02 2.06 1.99 2.02 16.9M
2021-01-15 2.02 2.06 2.00 2.04 33.3M
2021-01-14 2.02 2.02 1.99 2.00 13.6M
2021-01-13 2.08 2.10 1.99 2.00 51.4M
2021-01-12 1.90 2.04 1.90 2.04 66.0M
2021-01-11 1.90 1.93 1.89 1.90 8.0M
2021-01-08 1.91 1.93 1.89 1.89 13.7M
2021-01-07 1.90 1.93 1.88 1.88 9.3M
2021-01-06 1.93 1.94 1.88 1.88 12.0M
2021-01-05 1.87 1.94 1.85 1.91 23.5M
2021-01-04 1.81 1.87 1.80 1.87 21.8M