Earth Tech Environment PCL (ETC)

ETC
🏛️ Thaïlande →
0.70
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:55 0.72 0.72 0.72 0.72 2,465.2K
10:00 0.72 0.73 0.71 0.73 3,309.2K
10:05 0.73 0.73 0.72 0.72 1,682.7K
10:10 0.72 0.72 0.72 0.72 912.1K
10:15 0.72 0.73 0.72 0.73 756.5K
10:20 0.72 0.73 0.72 0.73 352.3K
10:25 0.72 0.72 0.72 0.72 20.0K
10:30 0.72 0.72 0.72 0.72 78.1K
10:35 0.72 0.72 0.71 0.72 1,758.7K
10:40 0.72 0.72 0.72 0.72 30.8K
10:45 0.72 0.73 0.72 0.72 8.6K
10:50 0.72 0.72 0.72 0.72 29.5K
10:55 0.72 0.72 0.72 0.72 11.5K
11:00 0.72 0.73 0.72 0.72 20.3K
11:05 0.73 0.73 0.72 0.72 171.4K
11:15 0.72 0.74 0.72 0.73 12,634.4K
11:20 0.73 0.73 0.73 0.73 288.9K
11:25 0.73 0.73 0.72 0.73 1,087.3K
11:30 0.73 0.73 0.73 0.73 23.3K
11:35 0.73 0.73 0.73 0.73 441.0K
11:40 0.73 0.73 0.73 0.73 390.0K
11:45 0.73 0.73 0.73 0.73 26.4K
11:50 0.73 0.73 0.73 0.73 3.0K
11:55 0.73 0.73 0.72 0.73 6,487.2K
12:00 0.72 0.73 0.72 0.72 71.6K
12:05 0.72 0.73 0.72 0.73 2.1K
12:10 0.73 0.73 0.72 0.73 24.1K
12:15 0.72 0.73 0.72 0.73 43.4K
12:20 0.73 0.73 0.73 0.73 1.9K
12:25 0.73 0.73 0.72 0.72 1,157.8K
13:55 0.73 0.73 0.72 0.72 710.7K
14:00 0.72 0.74 0.72 0.74 2,363.8K
14:10 0.73 0.73 0.73 0.73 24.6K
14:15 0.74 0.74 0.74 0.74 37.5K
14:25 0.73 0.73 0.73 0.73 350.5K
14:30 0.73 0.73 0.73 0.73 5.5K
14:35 0.73 0.73 0.73 0.73 421.0K
14:40 0.73 0.73 0.73 0.73 542.7K
14:45 0.73 0.74 0.72 0.73 1,371.0K
14:50 0.73 0.73 0.73 0.73 932.8K
14:55 0.73 0.74 0.73 0.74 3,191.8K
15:00 0.75 0.75 0.74 0.75 529.3K
15:05 0.74 0.75 0.74 0.74 127.9K
15:10 0.74 0.75 0.74 0.74 1,340.0K
15:15 0.74 0.74 0.74 0.74 164.0K
15:20 0.74 0.75 0.74 0.75 424.6K
15:25 0.74 0.75 0.74 0.75 26.9K
15:30 0.75 0.75 0.74 0.74 47.3K
15:35 0.74 0.74 0.74 0.74 5.5K
15:40 0.75 0.76 0.75 0.75 3,452.2K
15:45 0.75 0.76 0.75 0.76 832.2K
15:50 0.76 0.76 0.75 0.75 13.2K
15:55 0.75 0.75 0.75 0.75 1,927.6K
16:00 0.74 0.75 0.74 0.75 192.1K
16:05 0.74 0.74 0.74 0.74 50.8K
16:10 0.74 0.74 0.74 0.74 62.5K
16:15 0.75 0.75 0.74 0.74 67.0K
16:20 0.74 0.76 0.74 0.75 3,486.5K
16:25 0.75 0.75 0.74 0.74 161.7K
16:35 0.75 0.75 0.75 0.75 1,928.6K
17:45 0.75 0.75 0.75 0.75 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-07 0.71 0.72 0.70 0.70 3.4M
2025-10-06 0.71 0.73 0.70 0.70 11.3M
2025-10-03 0.75 0.76 0.70 0.71 25.5M
2025-10-02 0.71 0.76 0.71 0.75 59.1M
2025-10-01 0.70 0.83 0.70 0.72 166.5M
2025-09-30 0.73 0.74 0.69 0.70 12.0M
2025-09-29 0.71 0.73 0.69 0.72 12.2M
2025-09-26 0.70 0.71 0.69 0.70 4.5M
2025-09-25 0.69 0.71 0.68 0.70 7.7M
2025-09-24 0.66 0.68 0.64 0.67 4.4M
2025-09-23 0.68 0.70 0.66 0.66 6.0M
2025-09-22 0.71 0.71 0.69 0.69 7.1M
2025-09-19 0.70 0.74 0.70 0.71 14.2M
2025-09-18 0.73 0.73 0.70 0.70 11.0M
2025-09-17 0.74 0.74 0.72 0.73 6.6M
2025-09-16 0.74 0.75 0.73 0.73 11.8M
2025-09-15 0.75 0.76 0.72 0.73 11.9M
2025-09-12 0.76 0.76 0.74 0.75 9.8M
2025-09-11 0.75 0.77 0.73 0.76 16.4M
2025-09-10 0.77 0.79 0.75 0.76 64.3M
2025-09-09 0.69 0.77 0.68 0.76 97.1M
2025-09-08 0.71 0.71 0.68 0.69 19.9M
2025-09-05 0.68 0.75 0.67 0.69 109.2M
2025-09-04 0.71 0.74 0.66 0.68 70.3M
2025-09-03 0.57 0.73 0.55 0.73 121.5M
2025-09-02 0.56 0.57 0.55 0.56 6.0M
2025-09-01 0.54 0.56 0.53 0.56 7.9M
2025-08-29 0.56 0.57 0.53 0.54 15.0M
2025-08-28 0.57 0.57 0.55 0.55 9.1M
2025-08-27 0.60 0.60 0.55 0.57 19.2M
2025-08-26 0.62 0.62 0.59 0.59 10.1M
2025-08-25 0.63 0.63 0.60 0.61 14.6M
2025-08-22 0.62 0.65 0.62 0.62 4.3M
2025-08-21 0.64 0.65 0.63 0.63 6.3M
2025-08-20 0.63 0.67 0.62 0.64 15.6M
2025-08-19 0.63 0.65 0.61 0.62 18.7M
2025-08-18 0.69 0.70 0.63 0.64 12.6M
2025-08-15 0.70 0.71 0.68 0.68 5.8M
2025-08-14 0.70 0.72 0.69 0.70 8.9M
2025-08-13 0.74 0.74 0.70 0.70 16.7M
2025-08-08 0.75 0.75 0.73 0.74 5.0M
2025-08-07 0.75 0.76 0.74 0.75 4.6M
2025-08-06 0.76 0.77 0.73 0.75 18.0M
2025-08-05 0.77 0.78 0.75 0.77 10.3M
2025-08-04 0.77 0.77 0.75 0.77 12.5M
2025-08-01 0.78 0.78 0.76 0.76 10.1M
2025-07-31 0.78 0.78 0.77 0.77 8.5M
2025-07-30 0.78 0.80 0.76 0.77 33.9M
2025-07-29 0.78 0.79 0.76 0.78 11.3M
2025-07-25 0.79 0.80 0.77 0.78 17.7M
2025-07-24 0.79 0.82 0.77 0.78 31.0M
2025-07-23 0.78 0.83 0.77 0.78 62.7M
2025-07-22 0.86 0.87 0.78 0.78 57.7M
2025-07-21 0.88 0.91 0.84 0.85 93.6M
2025-07-18 0.86 0.89 0.85 0.87 59.1M
2025-07-17 0.92 0.96 0.88 0.88 128.7M
2025-07-16 1.16 1.16 0.82 0.86 217.2M
2025-07-15 1.36 1.41 1.15 1.17 25.3M
2025-07-14 1.17 1.21 1.17 1.17 1.2M
2025-07-11 1.17 1.21 1.17 1.18 0.4M
2025-07-09 1.21 1.21 1.17 1.17 0.2M
2025-07-08 1.17 1.21 1.16 1.20 0.3M
2025-07-07 1.21 1.22 1.17 1.18 0.4M
2025-07-04 1.25 1.26 1.17 1.20 1.7M
2025-07-03 1.24 1.28 1.23 1.24 0.5M
2025-07-02 1.24 1.28 1.23 1.23 0.4M
2025-07-01 1.24 1.27 1.24 1.25 0.3M
2025-06-30 1.28 1.28 1.24 1.24 0.1M
2025-06-27 1.30 1.30 1.24 1.24 0.4M
2025-06-26 1.30 1.35 1.25 1.27 0.7M
2025-06-25 1.26 1.30 1.24 1.30 0.3M
2025-06-24 1.15 1.29 1.15 1.26 0.5M
2025-06-23 1.21 1.21 1.15 1.15 0.4M
2025-06-20 1.23 1.24 1.21 1.21 0.3M
2025-06-19 1.23 1.23 1.21 1.23 0.3M
2025-06-18 1.26 1.27 1.22 1.23 0.3M
2025-06-17 1.26 1.26 1.25 1.25 0.1M
2025-06-16 1.24 1.26 1.24 1.25 0.1M
2025-06-13 1.26 1.27 1.25 1.26 0.1M
2025-06-12 1.27 1.28 1.24 1.27 0.4M
2025-06-11 1.28 1.29 1.26 1.27 0.2M
2025-06-10 1.29 1.30 1.27 1.27 0.3M
2025-06-09 1.28 1.29 1.26 1.29 0.4M
2025-06-06 1.28 1.29 1.25 1.27 0.8M
2025-06-05 1.28 1.29 1.27 1.27 0.0M
2025-06-04 1.32 1.32 1.26 1.27 0.5M
2025-05-30 1.33 1.33 1.31 1.32 0.1M
2025-05-29 1.31 1.36 1.31 1.33 0.4M
2025-05-28 1.34 1.35 1.31 1.31 0.3M
2025-05-27 1.33 1.35 1.32 1.33 0.6M
2025-05-26 1.38 1.38 1.34 1.35 0.4M
2025-05-23 1.39 1.40 1.37 1.37 0.2M
2025-05-22 1.40 1.40 1.39 1.39 0.2M
2025-05-21 1.45 1.45 1.40 1.40 1.0M
2025-05-20 1.49 1.50 1.46 1.46 0.5M
2025-05-19 1.54 1.55 1.49 1.49 0.2M
2025-05-16 1.54 1.55 1.53 1.53 0.2M
2025-05-15 1.55 1.56 1.54 1.54 0.8M
2025-05-14 1.62 1.63 1.59 1.59 0.4M
2025-05-13 1.62 1.64 1.60 1.61 0.6M
2025-05-09 1.66 1.66 1.60 1.61 0.6M
2025-05-08 1.67 1.68 1.63 1.63 0.1M
2025-05-07 1.63 1.67 1.63 1.65 0.0M
2025-05-06 1.60 1.70 1.60 1.65 0.3M
2025-05-02 1.67 1.67 1.59 1.60 0.1M
2025-04-30 1.59 1.67 1.59 1.67 0.5M
2025-04-29 1.65 1.68 1.58 1.60 0.3M
2025-04-28 1.69 1.69 1.64 1.65 1.2M
2025-04-25 1.65 1.67 1.65 1.67 0.6M
2025-04-24 1.66 1.68 1.65 1.66 0.2M
2025-04-23 1.70 1.75 1.58 1.65 1.6M
2025-04-22 1.66 1.72 1.66 1.70 0.8M
2025-04-21 1.65 1.75 1.62 1.67 1.6M
2025-04-18 1.56 1.65 1.56 1.62 1.0M
2025-04-17 1.51 1.60 1.49 1.56 0.7M
2025-04-16 1.44 1.51 1.44 1.50 0.8M
2025-04-11 1.31 1.44 1.31 1.43 1.3M
2025-04-10 1.36 1.37 1.30 1.30 0.4M
2025-04-09 1.32 1.39 1.29 1.30 1.8M
2025-04-08 1.35 1.36 1.29 1.32 3.6M
2025-04-04 1.43 1.43 1.35 1.38 1.9M
2025-04-03 1.45 1.45 1.42 1.42 0.6M
2025-04-02 1.41 1.49 1.41 1.44 0.9M
2025-04-01 1.39 1.43 1.39 1.42 0.2M
2025-03-31 1.40 1.41 1.39 1.40 1.2M
2025-03-28 1.42 1.42 1.40 1.41 0.1M
2025-03-27 1.40 1.43 1.40 1.40 0.5M
2025-03-26 1.37 1.40 1.37 1.40 1.1M
2025-03-25 1.42 1.42 1.36 1.39 0.5M
2025-03-24 1.40 1.42 1.36 1.42 1.3M
2025-03-21 1.39 1.43 1.35 1.40 0.9M
2025-03-20 1.36 1.40 1.34 1.39 0.7M
2025-03-19 1.33 1.39 1.32 1.36 0.3M
2025-03-18 1.33 1.33 1.30 1.33 1.1M
2025-03-17 1.33 1.34 1.29 1.33 1.7M
2025-03-14 1.27 1.30 1.27 1.30 0.9M
2025-03-13 1.29 1.31 1.25 1.27 0.6M
2025-03-12 1.32 1.35 1.28 1.32 0.1M
2025-03-11 1.26 1.36 1.25 1.32 0.3M
2025-03-10 1.30 1.37 1.26 1.29 0.7M
2025-03-07 1.36 1.36 1.20 1.27 0.8M
2025-03-06 1.22 1.40 1.20 1.36 2.4M
2025-03-05 1.16 1.22 1.16 1.21 0.7M
2025-03-04 1.16 1.17 1.15 1.15 0.2M
2025-03-03 1.17 1.19 1.12 1.16 0.2M
2025-02-28 1.22 1.22 1.16 1.16 0.6M
2025-02-27 1.27 1.27 1.22 1.22 0.3M
2025-02-26 1.24 1.26 1.23 1.26 0.3M
2025-02-25 1.25 1.25 1.22 1.24 0.1M
2025-02-24 1.26 1.26 1.23 1.26 0.1M
2025-02-21 1.25 1.27 1.24 1.27 0.1M
2025-02-20 1.25 1.27 1.25 1.27 0.1M
2025-02-19 1.26 1.27 1.25 1.26 0.1M
2025-02-18 1.24 1.29 1.24 1.25 0.1M
2025-02-17 1.25 1.30 1.24 1.28 0.4M
2025-02-14 1.27 1.28 1.22 1.26 0.2M
2025-02-13 1.27 1.30 1.25 1.27 0.3M
2025-02-11 1.24 1.27 1.17 1.26 0.6M
2025-02-10 1.17 1.22 1.11 1.21 0.5M
2025-02-07 1.13 1.20 1.00 1.16 7.0M
2025-02-06 1.32 1.33 1.18 1.22 1.8M
2025-02-05 1.40 1.40 1.33 1.34 1.7M
2025-02-04 1.49 1.49 1.40 1.42 1.8M
2025-02-03 1.51 1.51 1.46 1.48 0.5M
2025-01-31 1.52 1.53 1.49 1.52 0.8M
2025-01-30 1.57 1.57 1.53 1.53 0.6M
2025-01-29 1.59 1.59 1.50 1.57 0.1M
2025-01-28 1.60 1.60 1.54 1.57 0.5M
2025-01-27 1.59 1.62 1.58 1.61 0.4M
2025-01-24 1.61 1.61 1.57 1.60 0.9M
2025-01-23 1.59 1.63 1.59 1.61 1.4M
2025-01-22 1.58 1.59 1.55 1.59 0.4M
2025-01-21 1.54 1.57 1.53 1.57 0.5M
2025-01-20 1.49 1.54 1.47 1.54 1.1M
2025-01-17 1.48 1.52 1.46 1.50 1.3M
2025-01-16 1.58 1.58 1.49 1.50 1.1M
2025-01-15 1.62 1.62 1.58 1.58 0.4M
2025-01-14 1.60 1.61 1.57 1.61 0.5M
2025-01-13 1.66 1.66 1.58 1.60 0.6M
2025-01-10 1.55 1.66 1.55 1.66 1.1M
2025-01-09 1.63 1.65 1.51 1.58 4.1M
2025-01-08 1.66 1.66 1.55 1.63 2.0M
2025-01-07 1.63 1.66 1.62 1.65 0.5M
2025-01-06 1.64 1.68 1.61 1.62 0.9M
2025-01-03 1.70 1.72 1.64 1.66 2.6M
2025-01-02 1.74 1.75 1.69 1.70 0.9M