SET · ETE · stock
Eastern Technical Engineering Public Company Limited (ETE) stock price history
Every SET trading session of Eastern Technical Engineering Public Company Limited from Feb 15, 2017 to Sep 28, 2026: 2,342 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ETE adjusted close, 2017 to 2026
- THB 5.57
- All time high, 2017
- THB 0.8700
- 52 week high, THB 0.4500 low
- 2,342
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ETE key facts
- Eastern Technical Engineering Public Company Limited (ETE) closed at THB 0.7100 on Sep 28, 2026 on SET.
- ETE's all time high close is THB 5.57, set on Feb 16, 2017; its all time low close is THB 0.4544 on Mar 11, 2020.
- ETE's 52 week range is THB 0.4500 to THB 0.8700.
- ETE returned +1.4% over the year to Sep 28, 2026 and -63.2% over five years.
- Since Feb 15, 2017 ETE returned -87%, -18.9% a year compounded.
- ETE's deepest drawdown was -91.8% from Feb 16, 2017 to Mar 11, 2020.
- DataCedar holds 2,342 daily sessions of ETE history from Feb 15, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ETE price chart, 2017 to 2026
ETE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.3% |
| 3 months | +24.6% |
| 6 months | +18.3% |
| Year to date | +22.4% |
| 1 year | +1.4% |
| 3 years | -32.0% |
| 5 years | -63.2% |
| 10 years | n/a |
| Since Feb 15, 2017 | -86.7% |
| Compound annual growth, 9.6 years | -18.9% |
ETE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.57 on Feb 16, 2017
- All time low close
- THB 0.4544 on Mar 11, 2020
- 52 week high
- THB 0.8700 on Sep 18, 2026
- 52 week low
- THB 0.4500 on May 13, 2026
- Deepest drawdown
- -91.8% from Feb 16, 2017 to Mar 11, 2020, not yet recovered
- Best single session
- +31.2% on Jul 19, 2023
- Worst single session
- -18.6% on May 13, 2026
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +66%
- Worst calendar year
- 2018, -66%
ETE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 15, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5700 | THB 0.8700 | THB 0.4500 | THB 0.7100 | +22.4% | 103.4M | 186 |
| 2025 | THB 0.8700 | THB 0.8900 | THB 0.4700 | THB 0.5800 | -33.3% | 27.3M | 242 |
| 2024 | THB 1.16 | THB 1.57 | THB 0.8000 | THB 0.8700 | -20.4% | 568.8M | 243 |
| 2023 | THB 1.14 | THB 1.51 | THB 0.7512 | THB 1.09 | -3.4% | 777.4M | 243 |
| 2022 | THB 1.62 | THB 2.09 | THB 1.10 | THB 1.13 | -29.3% | 578.4M | 241 |
| 2021 | THB 0.9562 | THB 3.14 | THB 0.9183 | THB 1.60 | +65.7% | 1.4B | 241 |
| 2020 | THB 0.7858 | THB 1.16 | THB 0.4450 | THB 0.9657 | +22.9% | 243.9M | 243 |
| 2019 | THB 0.8426 | THB 1.48 | THB 0.7384 | THB 0.7858 | -6.7% | 500M | 244 |
| 2018 | THB 2.47 | THB 2.84 | THB 0.7953 | THB 0.8426 | -65.6% | 433.3M | 245 |
| 2017 | THB 6.54 | THB 7.01 | THB 2.37 | THB 2.45 | n/a | 1.9B | 214 |
ETE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7100 | +18.3% |
| August 2026 | THB 0.6000 | +7.1% |
| July 2026 | THB 0.5600 | +3.7% |
| June 2026 | THB 0.5400 | -5.3% |
| May 2026 | THB 0.5700 | -5.0% |
| April 2026 | THB 0.6000 | 0.0% |
| March 2026 | THB 0.6000 | 0.0% |
| February 2026 | THB 0.6000 | +22.4% |
| January 2026 | THB 0.4900 | -15.5% |
| December 2025 | THB 0.5800 | -10.8% |
| November 2025 | THB 0.6500 | -3.0% |
| October 2025 | THB 0.6700 | -4.3% |
About the ETE data
Daily bars. 2,342 sessions from Feb 15, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 15, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ETE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ESTAR Eastern Star Real Estate Public Company Limited
- ESTAR-R Eastern Star Real Estate Public Company Limited
- ETC Earth Tech Environment Public Company Limited
- ETC-R Earth Tech Environment Public Company Limited
- ETE-R Eastern Technical Engineering Public Company Limited
- ETL Euroasia Total Logistics Public Company Limited
- ETL-R Euroasia Total Logistics Public Company Limited
- EURO Euro Creations Public Company Limited
Common questions
ETE share price history
