The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.800 | 4.820 | 4.760 | 4.820 | 4.564 | 11,866,950 |
| 2024-04-24 | 4.840 | 4.860 | 4.800 | 4.820 | 4.564 | 14,543,280 |
| 2024-04-23 | 4.780 | 4.900 | 4.740 | 4.820 | 4.564 | 36,275,379 |
| 2024-04-22 | 4.640 | 4.780 | 4.640 | 4.780 | 4.526 | 20,111,301 |
| 2024-04-19 | 4.700 | 4.740 | 4.640 | 4.640 | 4.394 | 14,804,190 |
| 2024-04-18 | 4.720 | 4.800 | 4.680 | 4.800 | 4.545 | 20,516,660 |
| 2024-04-17 | 4.840 | 4.840 | 4.680 | 4.700 | 4.450 | 16,807,000 |
| 2024-04-11 | 4.880 | 4.900 | 4.820 | 4.840 | 4.583 | 6,754,736 |
| 2024-04-10 | 4.920 | 4.960 | 4.860 | 4.880 | 4.621 | 10,838,400 |
| 2024-04-09 | 4.800 | 4.900 | 4.780 | 4.900 | 4.640 | 16,679,320 |
| 2024-04-05 | 4.780 | 4.820 | 4.740 | 4.780 | 4.526 | 6,133,177 |
| 2024-04-04 | 4.740 | 4.800 | 4.700 | 4.780 | 4.526 | 8,795,904 |
| 2024-04-03 | 4.840 | 4.840 | 4.740 | 4.740 | 4.488 | 15,683,200 |
| 2024-04-02 | 4.800 | 4.860 | 4.760 | 4.840 | 4.583 | 18,012,490 |
| 2024-04-01 | 4.760 | 4.800 | 4.720 | 4.800 | 4.545 | 4,393,397 |
| 2024-03-29 | 4.700 | 4.780 | 4.680 | 4.760 | 4.507 | 13,406,460 |
| 2024-03-28 | 4.640 | 4.740 | 4.620 | 4.700 | 4.450 | 16,575,900 |
| 2024-03-27 | 4.580 | 4.640 | 4.560 | 4.640 | 4.394 | 4,708,920 |
| 2024-03-26 | 4.580 | 4.620 | 4.540 | 4.580 | 4.337 | 8,636,530 |
| 2024-03-25 | 4.580 | 4.660 | 4.580 | 4.580 | 4.337 | 9,482,698 |
| 2024-03-22 | 4.560 | 4.640 | 4.540 | 4.620 | 4.375 | 8,118,642 |
| 2024-03-21 | 4.580 | 4.600 | 4.560 | 4.560 | 4.318 | 3,473,840 |
| 2024-03-20 | 4.600 | 4.620 | 4.540 | 4.580 | 4.337 | 4,763,549 |
| 2024-03-19 | 4.620 | 4.620 | 4.560 | 4.600 | 4.356 | 7,475,464 |
| 2024-03-18 | 4.660 | 4.660 | 4.520 | 4.600 | 4.356 | 18,512,949 |
| 2024-03-15 | 4.620 | 4.680 | 4.620 | 4.640 | 4.394 | 3,724,251 |
| 2024-03-14 | 4.620 | 4.700 | 4.620 | 4.640 | 4.394 | 13,963,590 |
| 2024-03-13 | 4.580 | 4.700 | 4.580 | 4.620 | 4.375 | 24,283,891 |
| 2024-03-12 | 4.640 | 4.660 | 4.580 | 4.580 | 4.337 | 12,423,200 |
| 2024-03-11 | 4.640 | 4.680 | 4.640 | 4.640 | 4.394 | 3,374,875 |
| 2024-03-08 | 4.720 | 4.740 | 4.620 | 4.640 | 4.394 | 10,796,720 |
| 2024-03-07 | 4.680 | 4.740 | 4.660 | 4.700 | 4.450 | 4,642,515 |
| 2024-03-06 | 4.660 | 4.780 | 4.660 | 4.760 | 4.441 | 22,290,590 |
| 2024-03-05 | 4.660 | 4.700 | 4.600 | 4.680 | 4.366 | 10,984,460 |
| 2024-03-04 | 4.740 | 4.740 | 4.580 | 4.660 | 4.348 | 12,109,090 |
| 2024-03-01 | 4.740 | 4.780 | 4.680 | 4.740 | 4.422 | 8,796,039 |
| 2024-02-29 | 4.780 | 4.800 | 4.740 | 4.740 | 4.422 | 9,653,180 |
| 2024-02-28 | 4.780 | 4.800 | 4.740 | 4.780 | 4.460 | 13,194,210 |
| 2024-02-27 | 4.800 | 4.820 | 4.740 | 4.780 | 4.460 | 17,054,619 |
| 2024-02-23 | 4.780 | 4.800 | 4.740 | 4.740 | 4.422 | 7,428,290 |
| 2024-02-22 | 4.760 | 4.800 | 4.740 | 4.800 | 4.478 | 8,478,067 |
| 2024-02-21 | 4.660 | 4.760 | 4.640 | 4.760 | 4.441 | 14,513,920 |
| 2024-02-20 | 4.680 | 4.680 | 4.620 | 4.660 | 4.348 | 11,214,820 |
| 2024-02-19 | 4.700 | 4.740 | 4.680 | 4.700 | 4.385 | 7,555,502 |
| 2024-02-16 | 4.720 | 4.740 | 4.680 | 4.700 | 4.385 | 13,373,980 |
| 2024-02-15 | 4.640 | 4.740 | 4.580 | 4.700 | 4.385 | 21,439,369 |
| 2024-02-14 | 4.680 | 4.700 | 4.600 | 4.620 | 4.310 | 35,140,191 |
| 2024-02-13 | 4.840 | 4.860 | 4.700 | 4.700 | 4.385 | 33,087,391 |
| 2024-02-12 | 4.820 | 4.880 | 4.820 | 4.840 | 4.516 | 10,085,480 |
| 2024-02-09 | 4.820 | 4.860 | 4.800 | 4.800 | 4.478 | 17,036,260 |
| 2024-02-08 | 4.960 | 4.980 | 4.780 | 4.800 | 4.478 | 59,624,648 |
| 2024-02-07 | 5.100 | 5.150 | 4.920 | 4.940 | 4.609 | 27,617,730 |
| 2024-02-06 | 5.050 | 5.150 | 5.050 | 5.100 | 4.758 | 15,004,510 |
| 2024-02-05 | 5.150 | 5.150 | 5.050 | 5.050 | 4.712 | 6,078,062 |
| 2024-02-02 | 5.050 | 5.150 | 5.050 | 5.150 | 4.805 | 9,077,148 |
| 2024-02-01 | 5.100 | 5.100 | 5.000 | 5.050 | 4.712 | 8,519,838 |
| 2024-01-31 | 5.150 | 5.150 | 5.050 | 5.100 | 4.758 | 10,172,420 |
| 2024-01-30 | 5.100 | 5.150 | 5.050 | 5.150 | 4.805 | 28,939,721 |
| 2024-01-29 | 5.200 | 5.200 | 5.050 | 5.100 | 4.758 | 27,282,779 |
| 2024-01-26 | 5.150 | 5.250 | 5.000 | 5.150 | 4.805 | 52,871,168 |
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.