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
2023-12-28 2.72 2.74 2.70 2.72 0.6M
2023-12-27 2.70 2.74 2.68 2.72 0.4M
2023-12-26 2.76 2.76 2.70 2.70 0.8M
2023-12-25 2.76 2.78 2.72 2.78 0.4M
2023-12-22 2.74 2.76 2.72 2.76 0.9M
2023-12-21 2.68 2.74 2.68 2.74 0.8M
2023-12-20 2.64 2.70 2.64 2.68 0.4M
2023-12-19 2.62 2.64 2.60 2.64 1.3M
2023-12-18 2.66 2.66 2.62 2.62 0.8M
2023-12-15 2.64 2.70 2.64 2.66 0.7M
2023-12-14 2.68 2.68 2.62 2.64 0.8M
2023-12-13 2.68 2.68 2.62 2.68 0.7M
2023-12-12 2.72 2.72 2.70 2.70 0.9M
2023-12-08 2.72 2.74 2.70 2.74 0.7M
2023-12-07 2.74 2.76 2.68 2.72 2.0M
2023-12-06 2.72 2.74 2.70 2.72 1.1M
2023-12-04 2.70 2.74 2.70 2.74 0.5M
2023-12-01 2.72 2.72 2.66 2.70 2.3M
2023-11-30 2.74 2.74 2.70 2.70 0.8M
2023-11-29 2.78 2.78 2.74 2.74 0.5M
2023-11-28 2.72 2.76 2.72 2.76 1.0M
2023-11-27 2.70 2.76 2.70 2.72 1.3M
2023-11-24 2.80 2.80 2.70 2.74 1.8M
2023-11-23 2.76 2.78 2.74 2.78 1.2M
2023-11-22 2.80 2.80 2.72 2.74 0.6M
2023-11-21 2.72 2.78 2.72 2.78 0.6M
2023-11-20 2.66 2.74 2.66 2.74 0.3M
2023-11-17 2.72 2.74 2.70 2.72 2.1M
2023-11-16 2.74 2.76 2.68 2.70 2.0M
2023-11-15 2.72 2.76 2.68 2.74 2.2M
2023-11-14 2.64 2.66 2.62 2.66 0.7M
2023-11-13 2.70 2.70 2.64 2.64 1.4M
2023-11-10 2.68 2.70 2.64 2.68 4.3M
2023-11-09 2.72 2.72 2.64 2.72 0.6M
2023-11-08 2.68 2.70 2.68 2.70 0.2M
2023-11-07 2.66 2.70 2.66 2.68 0.2M
2023-11-06 2.70 2.72 2.66 2.68 0.6M
2023-11-03 2.70 2.78 2.70 2.70 3.3M
2023-11-02 2.64 2.70 2.64 2.68 0.7M
2023-11-01 2.66 2.68 2.62 2.64 1.3M
2023-10-31 2.64 2.72 2.62 2.64 7.4M
2023-10-30 2.62 2.68 2.60 2.64 0.8M
2023-10-27 2.66 2.68 2.64 2.66 1.4M
2023-10-26 2.72 2.72 2.66 2.66 0.8M
2023-10-25 2.70 2.76 2.70 2.74 1.1M
2023-10-24 2.66 2.70 2.58 2.70 3.2M
2023-10-20 2.74 2.76 2.64 2.66 2.2M
2023-10-19 2.76 2.80 2.74 2.74 1.1M
2023-10-18 2.96 2.96 2.76 2.76 7.1M
2023-10-17 2.92 3.04 2.90 2.94 6.9M
2023-10-16 2.92 2.94 2.78 2.94 2.4M
2023-10-12 2.92 2.94 2.90 2.94 1.5M
2023-10-11 2.82 2.92 2.82 2.92 2.2M
2023-10-10 2.82 2.86 2.80 2.82 2.2M
2023-10-09 2.84 2.84 2.80 2.82 1.2M
2023-10-06 2.90 2.96 2.84 2.84 2.6M
2023-10-05 2.82 2.90 2.80 2.90 1.8M
2023-10-04 2.76 2.82 2.72 2.80 3.5M
2023-10-03 2.86 2.88 2.76 2.78 2.4M
2023-10-02 3.00 3.00 2.86 2.86 1.1M
2023-09-29 2.96 3.00 2.90 2.98 3.7M
2023-09-28 2.84 3.02 2.84 2.94 5.7M
2023-09-27 2.84 2.84 2.80 2.84 3.0M
2023-09-26 2.96 2.96 2.84 2.84 1.5M
2023-09-25 2.96 3.00 2.90 2.96 1.4M
2023-09-22 3.00 3.00 2.94 2.96 1.3M
2023-09-21 2.90 3.00 2.88 3.00 4.2M
2023-09-20 2.84 2.92 2.84 2.92 2.6M
2023-09-19 2.84 2.86 2.82 2.84 0.5M
2023-09-18 2.82 2.86 2.82 2.86 1.6M
2023-09-15 2.84 2.88 2.82 2.82 0.7M
2023-09-14 2.84 2.86 2.76 2.84 2.0M
2023-09-13 2.94 2.94 2.80 2.86 4.5M
2023-09-12 2.96 2.96 2.90 2.94 1.6M
2023-09-11 3.00 3.00 2.94 2.96 1.2M
2023-09-08 3.00 3.08 3.00 3.00 7.0M
2023-09-07 2.94 3.00 2.90 3.00 3.9M
2023-09-06 2.96 3.02 2.90 2.94 1.9M
2023-09-05 3.00 3.00 2.90 2.92 2.9M
2023-09-04 2.90 2.92 2.86 2.90 2.3M
2023-09-01 3.18 3.20 2.86 2.90 10.3M
2023-08-31 3.08 3.20 3.08 3.16 7.6M
2023-08-30 3.10 3.10 3.04 3.06 2.0M
2023-08-29 3.14 3.18 3.06 3.08 2.3M
2023-08-28 3.12 3.16 3.12 3.16 2.0M
2023-08-25 3.12 3.14 3.08 3.12 2.1M
2023-08-24 3.10 3.18 3.08 3.12 8.7M
2023-08-23 3.00 3.14 2.96 3.10 21.0M
2023-08-22 2.88 3.00 2.88 3.00 4.2M
2023-08-21 2.84 2.86 2.82 2.84 0.5M
2023-08-18 2.86 2.88 2.84 2.84 1.3M
2023-08-17 2.78 2.90 2.78 2.86 1.7M
2023-08-16 2.76 2.78 2.74 2.78 0.2M
2023-08-15 2.80 2.80 2.76 2.76 0.8M
2023-08-11 2.78 2.80 2.74 2.80 1.2M
2023-08-10 2.84 2.84 2.76 2.78 1.8M
2023-08-09 2.82 2.86 2.82 2.86 0.4M
2023-08-08 2.84 2.86 2.80 2.80 1.3M
2023-08-07 2.84 2.88 2.82 2.82 1.7M
2023-08-04 2.86 2.86 2.82 2.84 0.7M
2023-08-03 2.94 2.98 2.84 2.84 4.1M
2023-08-02 3.06 3.10 2.98 2.98 5.0M
2023-07-31 2.98 3.06 2.98 3.06 5.8M
2023-07-27 2.92 2.96 2.86 2.96 2.9M
2023-07-26 2.88 2.90 2.84 2.88 0.4M
2023-07-25 2.90 2.90 2.86 2.86 0.6M
2023-07-24 2.84 2.90 2.80 2.88 0.3M
2023-07-21 3.00 3.00 2.84 2.88 1.0M
2023-07-20 3.00 3.06 2.90 2.92 2.1M
2023-07-19 2.96 3.02 2.92 3.00 3.5M
2023-07-18 2.98 2.98 2.90 2.90 1.4M
2023-07-17 2.88 2.98 2.84 2.98 2.9M
2023-07-14 2.80 2.92 2.78 2.92 1.4M
2023-07-13 2.74 2.78 2.72 2.78 1.4M
2023-07-12 2.80 2.82 2.74 2.74 2.9M
2023-07-11 2.80 2.80 2.76 2.80 0.9M
2023-07-10 2.76 2.78 2.74 2.78 0.4M
2023-07-07 2.84 2.84 2.78 2.80 1.8M
2023-07-06 2.86 2.86 2.80 2.82 1.1M
2023-07-05 2.90 2.90 2.82 2.86 1.1M
2023-07-04 2.82 2.94 2.82 2.90 3.5M
2023-07-03 2.78 2.84 2.76 2.80 2.0M
2023-06-30 2.80 2.84 2.76 2.80 3.1M
2023-06-29 2.60 2.80 2.60 2.78 2.4M
2023-06-28 2.68 2.70 2.60 2.60 2.1M
2023-06-27 2.74 2.76 2.64 2.68 2.1M
2023-06-26 2.80 2.82 2.70 2.72 1.8M
2023-06-23 2.88 2.88 2.74 2.80 3.7M
2023-06-22 2.98 2.98 2.88 2.88 4.4M
2023-06-21 2.98 3.02 2.98 2.98 1.2M
2023-06-20 3.04 3.06 3.00 3.00 1.8M
2023-06-19 3.12 3.12 3.00 3.04 1.2M
2023-06-16 3.20 3.20 3.10 3.12 2.8M
2023-06-15 3.22 3.26 3.12 3.20 11.4M
2023-06-14 3.08 3.20 3.08 3.20 6.3M
2023-06-13 3.06 3.10 3.04 3.08 2.2M
2023-06-12 3.10 3.12 3.04 3.06 1.6M
2023-06-09 3.12 3.14 3.06 3.10 2.4M
2023-06-08 3.00 3.14 3.00 3.12 5.4M
2023-06-07 2.96 3.02 2.92 3.00 1.1M
2023-06-06 3.02 3.10 2.96 2.96 2.8M
2023-06-02 2.92 3.04 2.90 3.02 12.9M
2023-06-01 2.96 2.98 2.92 2.92 0.9M
2023-05-31 2.98 2.98 2.88 2.94 2.4M
2023-05-30 3.02 3.02 2.98 2.98 1.8M
2023-05-29 3.00 3.06 2.98 3.00 6.9M
2023-05-26 3.02 3.02 2.96 2.98 1.3M
2023-05-25 3.10 3.10 3.00 3.00 0.8M
2023-05-24 3.04 3.12 3.00 3.08 1.8M
2023-05-23 3.02 3.04 2.96 3.02 1.6M
2023-05-22 2.96 3.06 2.84 3.06 3.7M
2023-05-19 3.08 3.08 2.88 2.96 8.6M
2023-05-18 3.12 3.18 3.00 3.06 4.1M
2023-05-17 3.22 3.32 3.04 3.10 6.6M
2023-05-16 3.20 3.30 3.20 3.22 1.5M
2023-05-15 3.38 3.38 3.20 3.20 2.8M
2023-05-12 3.46 3.48 3.26 3.38 5.2M
2023-05-11 3.50 3.54 3.44 3.46 2.3M
2023-05-10 3.52 3.54 3.48 3.54 2.3M
2023-05-09 3.54 3.56 3.48 3.48 1.9M
2023-05-08 3.50 3.60 3.50 3.54 0.6M
2023-05-03 3.50 3.54 3.42 3.50 2.9M
2023-05-02 3.60 3.66 3.44 3.48 5.5M
2023-04-28 3.64 3.72 3.64 3.64 1.6M
2023-04-27 3.70 3.70 3.58 3.62 4.1M
2023-04-26 3.84 3.86 3.66 3.68 7.7M
2023-04-25 3.92 3.92 3.80 3.84 6.1M
2023-04-24 3.82 3.92 3.82 3.92 7.3M
2023-04-21 3.80 3.84 3.78 3.80 7.8M
2023-04-20 3.86 3.88 3.80 3.82 5.1M
2023-04-19 3.92 3.94 3.84 3.86 9.5M
2023-04-18 4.02 4.04 3.92 3.94 9.5M
2023-04-17 4.10 4.10 4.02 4.02 5.7M
2023-04-12 4.16 4.16 4.02 4.08 15.4M
2023-04-11 4.22 4.24 4.12 4.14 10.1M
2023-04-10 4.16 4.24 4.16 4.20 17.9M
2023-04-07 4.58 4.58 4.12 4.12 94.2M
2023-04-05 4.22 4.34 4.20 4.28 26.9M
2023-04-04 4.32 4.36 4.14 4.22 17.2M
2023-04-03 4.14 4.30 4.14 4.30 13.1M
2023-03-31 4.12 4.20 4.10 4.16 9.4M
2023-03-30 4.18 4.24 4.14 4.14 7.4M
2023-03-29 4.26 4.26 4.14 4.18 4.3M
2023-03-28 4.24 4.26 4.18 4.22 6.7M
2023-03-27 4.10 4.20 4.08 4.20 7.0M
2023-03-24 4.02 4.14 4.02 4.08 11.9M
2023-03-23 3.96 4.02 3.94 4.00 1.6M
2023-03-22 3.96 3.98 3.90 3.96 1.9M
2023-03-21 3.96 3.98 3.90 3.98 1.4M
2023-03-20 4.00 4.00 3.86 3.92 4.7M
2023-03-17 3.98 4.02 3.96 4.00 3.8M
2023-03-16 3.96 3.96 3.88 3.94 5.6M
2023-03-15 3.98 4.04 3.92 4.02 4.6M
2023-03-14 4.32 4.34 3.80 3.84 20.7M
2023-03-13 4.40 4.42 4.34 4.34 6.3M
2023-03-10 4.36 4.42 4.36 4.42 7.3M
2023-03-09 4.46 4.48 4.36 4.40 22.6M
2023-03-08 4.10 4.40 4.04 4.38 29.4M
2023-03-07 4.10 4.16 4.08 4.12 8.3M
2023-03-03 4.18 4.20 4.06 4.10 7.3M
2023-03-02 4.00 4.28 3.94 4.20 13.5M
2023-03-01 3.96 4.00 3.90 4.00 6.6M
2023-02-28 4.00 4.00 3.78 3.98 20.2M
2023-02-27 3.98 4.02 3.92 4.00 9.0M
2023-02-24 4.02 4.02 3.94 4.00 12.4M
2023-02-23 4.10 4.12 4.06 4.08 5.6M
2023-02-22 4.18 4.24 4.10 4.12 7.6M
2023-02-21 4.20 4.26 4.06 4.18 20.7M
2023-02-20 4.26 4.32 4.18 4.22 3.7M
2023-02-17 4.44 4.46 4.24 4.28 8.2M
2023-02-16 4.40 4.46 4.38 4.44 3.9M
2023-02-15 4.36 4.46 4.36 4.40 4.9M
2023-02-14 4.58 4.58 4.32 4.36 20.9M
2023-02-13 4.64 4.64 4.56 4.58 4.6M
2023-02-10 4.62 4.64 4.58 4.62 4.3M
2023-02-09 4.58 4.66 4.56 4.64 14.8M
2023-02-08 4.60 4.74 4.54 4.60 22.9M
2023-02-07 4.46 4.62 4.46 4.60 27.3M
2023-02-06 4.42 4.48 4.36 4.44 13.0M
2023-02-03 4.40 4.46 4.32 4.44 16.0M
2023-02-02 4.54 4.54 4.28 4.40 17.2M
2023-02-01 4.46 4.54 4.42 4.52 19.0M
2023-01-31 4.42 4.48 4.32 4.48 14.3M
2023-01-30 4.46 4.48 4.40 4.40 24.2M
2023-01-27 4.28 4.48 4.28 4.40 38.3M
2023-01-26 4.24 4.30 4.16 4.24 19.1M
2023-01-25 4.20 4.32 4.14 4.26 36.5M
2023-01-24 4.04 4.16 4.04 4.16 24.6M
2023-01-23 4.02 4.06 4.02 4.04 9.7M
2023-01-20 4.00 4.06 3.98 4.02 9.6M
2023-01-19 4.00 4.00 3.98 4.00 3.6M
2023-01-18 4.02 4.02 3.98 4.00 4.1M
2023-01-17 4.00 4.04 3.98 4.04 5.7M
2023-01-16 3.98 4.02 3.96 3.98 3.1M
2023-01-13 3.98 4.08 3.98 4.00 8.0M
2023-01-12 3.98 4.00 3.94 4.00 2.6M
2023-01-11 4.00 4.02 3.94 3.98 5.7M
2023-01-10 4.02 4.14 3.96 4.02 23.1M
2023-01-09 3.96 4.02 3.96 4.00 7.4M
2023-01-06 3.92 3.98 3.92 3.94 2.3M
2023-01-05 4.00 4.04 3.86 3.92 13.2M
2023-01-04 3.96 4.00 3.94 3.96 4.7M
2023-01-03 3.96 4.06 3.94 3.98 10.8M