The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.000 | 4.020 | 3.960 | 4.000 | 3.788 | 8,446,029 |
| 2024-07-24 | 4.020 | 4.080 | 3.980 | 4.020 | 3.807 | 15,007,130 |
| 2024-07-23 | 4.120 | 4.140 | 4.020 | 4.040 | 3.826 | 13,404,490 |
| 2024-07-19 | 4.160 | 4.220 | 4.120 | 4.140 | 3.920 | 17,604,689 |
| 2024-07-18 | 4.140 | 4.200 | 4.100 | 4.180 | 3.958 | 15,878,780 |
| 2024-07-17 | 4.060 | 4.180 | 4.000 | 4.140 | 3.920 | 58,820,992 |
| 2024-07-16 | 4.220 | 4.300 | 4.220 | 4.220 | 3.996 | 9,744,334 |
| 2024-07-15 | 4.260 | 4.280 | 4.180 | 4.220 | 3.996 | 8,530,735 |
| 2024-07-12 | 4.240 | 4.300 | 4.220 | 4.280 | 4.053 | 10,461,510 |
| 2024-07-11 | 4.200 | 4.260 | 4.200 | 4.220 | 3.996 | 4,457,616 |
| 2024-07-10 | 4.260 | 4.260 | 4.140 | 4.180 | 3.958 | 35,266,121 |
| 2024-07-09 | 4.280 | 4.380 | 4.260 | 4.300 | 4.072 | 16,179,530 |
| 2024-07-08 | 4.200 | 4.280 | 4.200 | 4.240 | 4.015 | 9,301,522 |
| 2024-07-05 | 4.260 | 4.260 | 4.120 | 4.220 | 3.996 | 16,386,410 |
| 2024-07-04 | 4.280 | 4.360 | 4.200 | 4.240 | 4.015 | 12,119,330 |
| 2024-07-03 | 4.400 | 4.420 | 4.260 | 4.280 | 4.053 | 13,856,130 |
| 2024-07-02 | 4.460 | 4.480 | 4.400 | 4.400 | 4.166 | 7,448,875 |
| 2024-07-01 | 4.460 | 4.480 | 4.420 | 4.420 | 4.185 | 1,830,005 |
| 2024-06-28 | 4.480 | 4.480 | 4.400 | 4.440 | 4.204 | 2,522,148 |
| 2024-06-27 | 4.480 | 4.480 | 4.400 | 4.480 | 4.242 | 4,803,166 |
| 2024-06-26 | 4.500 | 4.520 | 4.460 | 4.480 | 4.242 | 3,404,170 |
| 2024-06-25 | 4.580 | 4.580 | 4.480 | 4.500 | 4.261 | 2,538,704 |
| 2024-06-24 | 4.500 | 4.540 | 4.480 | 4.540 | 4.299 | 3,953,541 |
| 2024-06-21 | 4.560 | 4.560 | 4.480 | 4.500 | 4.261 | 5,556,557 |
| 2024-06-20 | 4.480 | 4.540 | 4.440 | 4.540 | 4.299 | 12,933,470 |
| 2024-06-19 | 4.460 | 4.480 | 4.340 | 4.480 | 4.242 | 5,971,248 |
| 2024-06-18 | 4.380 | 4.480 | 4.340 | 4.460 | 4.223 | 13,657,410 |
| 2024-06-17 | 4.240 | 4.400 | 4.220 | 4.320 | 4.091 | 17,568,240 |
| 2024-06-14 | 4.380 | 4.380 | 4.180 | 4.240 | 4.015 | 11,052,660 |
| 2024-06-13 | 4.360 | 4.420 | 4.340 | 4.380 | 4.147 | 2,665,661 |
| 2024-06-12 | 4.400 | 4.420 | 4.320 | 4.360 | 4.129 | 6,165,613 |
| 2024-06-11 | 4.440 | 4.480 | 4.400 | 4.420 | 4.185 | 6,376,297 |
| 2024-06-10 | 4.500 | 4.500 | 4.420 | 4.460 | 4.223 | 4,044,918 |
| 2024-06-07 | 4.460 | 4.540 | 4.460 | 4.480 | 4.242 | 7,006,969 |
| 2024-06-06 | 4.500 | 4.560 | 4.460 | 4.460 | 4.223 | 9,091,378 |
| 2024-06-05 | 4.620 | 4.620 | 4.480 | 4.500 | 4.261 | 11,297,030 |
| 2024-06-04 | 4.720 | 4.720 | 4.580 | 4.580 | 4.337 | 12,022,520 |
| 2024-05-31 | 4.660 | 4.740 | 4.620 | 4.740 | 4.488 | 21,580,420 |
| 2024-05-30 | 4.500 | 4.640 | 4.500 | 4.620 | 4.375 | 9,753,273 |
| 2024-05-29 | 4.660 | 4.660 | 4.460 | 4.500 | 4.261 | 27,222,859 |
| 2024-05-28 | 4.620 | 4.640 | 4.580 | 4.640 | 4.394 | 6,658,806 |
| 2024-05-27 | 4.560 | 4.720 | 4.560 | 4.620 | 4.375 | 28,241,330 |
| 2024-05-24 | 4.460 | 4.560 | 4.360 | 4.560 | 4.318 | 14,587,190 |
| 2024-05-23 | 4.560 | 4.580 | 4.460 | 4.480 | 4.242 | 11,262,500 |
| 2024-05-21 | 4.720 | 4.720 | 4.520 | 4.560 | 4.318 | 28,141,449 |
| 2024-05-20 | 4.740 | 4.780 | 4.660 | 4.700 | 4.450 | 17,995,010 |
| 2024-05-17 | 4.940 | 4.960 | 4.720 | 4.740 | 4.488 | 42,590,059 |
| 2024-05-16 | 4.960 | 5.050 | 4.920 | 4.940 | 4.678 | 23,359,551 |
| 2024-05-15 | 5.100 | 5.100 | 4.960 | 4.960 | 4.697 | 34,483,289 |
| 2024-05-14 | 5.000 | 5.050 | 4.940 | 4.960 | 4.697 | 18,353,850 |
| 2024-05-13 | 4.880 | 5.050 | 4.860 | 5.000 | 4.735 | 18,236,449 |
| 2024-05-10 | 4.900 | 4.920 | 4.840 | 4.860 | 4.602 | 5,694,006 |
| 2024-05-09 | 4.900 | 4.960 | 4.880 | 4.880 | 4.621 | 10,987,070 |
| 2024-05-08 | 4.920 | 4.960 | 4.840 | 4.920 | 4.659 | 15,005,160 |
| 2024-05-07 | 4.820 | 4.920 | 4.820 | 4.920 | 4.659 | 18,810,000 |
| 2024-05-03 | 4.760 | 4.840 | 4.720 | 4.820 | 4.564 | 8,413,870 |
| 2024-05-02 | 4.840 | 4.840 | 4.700 | 4.720 | 4.469 | 12,033,020 |
| 2024-04-30 | 4.780 | 4.820 | 4.760 | 4.820 | 4.564 | 9,094,829 |
| 2024-04-29 | 4.740 | 4.820 | 4.720 | 4.760 | 4.507 | 9,051,813 |
| 2024-04-26 | 4.800 | 4.820 | 4.740 | 4.740 | 4.488 | 8,475,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 0.0700 THB |
| 2025-03-10 | 0.0900 THB |
| 2024-03-07 | 0.0700 THB |
| 2020-03-06 | 0.0700 THB |
| 2019-03-11 | 0.0900 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.