The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.920 | 5.150 | 4.920 | 5.100 | 4.758 | 25,432,891 |
| 2024-01-24 | 4.880 | 4.980 | 4.840 | 4.920 | 4.590 | 21,761,760 |
| 2024-01-23 | 4.860 | 4.980 | 4.820 | 4.840 | 4.516 | 15,747,240 |
| 2024-01-22 | 4.900 | 4.900 | 4.780 | 4.820 | 4.497 | 8,061,320 |
| 2024-01-19 | 4.920 | 4.960 | 4.900 | 4.900 | 4.572 | 13,177,870 |
| 2024-01-18 | 4.860 | 4.920 | 4.780 | 4.900 | 4.572 | 18,576,070 |
| 2024-01-17 | 4.740 | 4.860 | 4.640 | 4.840 | 4.516 | 22,279,449 |
| 2024-01-16 | 4.800 | 4.860 | 4.640 | 4.700 | 4.385 | 17,894,920 |
| 2024-01-15 | 5.100 | 5.100 | 4.820 | 4.840 | 4.516 | 28,165,279 |
| 2024-01-12 | 5.050 | 5.150 | 5.000 | 5.100 | 4.758 | 9,368,463 |
| 2024-01-11 | 5.100 | 5.100 | 5.050 | 5.100 | 4.758 | 7,488,609 |
| 2024-01-10 | 5.050 | 5.150 | 5.050 | 5.100 | 4.758 | 8,399,741 |
| 2024-01-09 | 5.150 | 5.200 | 5.050 | 5.050 | 4.712 | 17,800,430 |
| 2024-01-08 | 5.200 | 5.250 | 5.050 | 5.100 | 4.758 | 14,794,620 |
| 2024-01-05 | 5.300 | 5.350 | 5.200 | 5.250 | 4.898 | 18,251,350 |
| 2024-01-04 | 5.250 | 5.350 | 5.200 | 5.300 | 4.945 | 13,350,570 |
| 2024-01-03 | 5.250 | 5.400 | 5.100 | 5.200 | 4.852 | 27,319,289 |
| 2024-01-02 | 5.200 | 5.350 | 5.200 | 5.250 | 4.898 | 16,833,619 |
| 2023-12-28 | 5.200 | 5.300 | 5.150 | 5.250 | 4.898 | 8,987,192 |
| 2023-12-27 | 5.200 | 5.300 | 5.150 | 5.200 | 4.852 | 11,514,970 |
| 2023-12-26 | 5.250 | 5.250 | 5.150 | 5.200 | 4.852 | 7,498,168 |
| 2023-12-25 | 5.150 | 5.250 | 5.100 | 5.200 | 4.852 | 10,225,560 |
| 2023-12-22 | 5.100 | 5.150 | 5.050 | 5.150 | 4.805 | 8,266,771 |
| 2023-12-21 | 5.050 | 5.100 | 5.000 | 5.050 | 4.712 | 6,348,845 |
| 2023-12-20 | 5.050 | 5.200 | 5.050 | 5.050 | 4.712 | 7,422,675 |
| 2023-12-19 | 5.200 | 5.200 | 5.050 | 5.050 | 4.712 | 6,871,341 |
| 2023-12-18 | 5.100 | 5.200 | 5.050 | 5.150 | 4.805 | 57,978,000 |
| 2023-12-15 | 5.200 | 5.250 | 5.150 | 5.150 | 4.805 | 79,417,391 |
| 2023-12-14 | 5.150 | 5.250 | 5.100 | 5.150 | 4.805 | 9,823,956 |
| 2023-12-13 | 5.150 | 5.200 | 5.000 | 5.100 | 4.758 | 12,012,680 |
| 2023-12-12 | 5.150 | 5.250 | 5.050 | 5.150 | 4.805 | 28,637,900 |
| 2023-12-08 | 5.200 | 5.250 | 5.150 | 5.200 | 4.852 | 5,969,482 |
| 2023-12-07 | 5.300 | 5.300 | 5.200 | 5.250 | 4.898 | 4,880,641 |
| 2023-12-06 | 5.100 | 5.300 | 5.050 | 5.250 | 4.898 | 16,797,840 |
| 2023-12-04 | 5.150 | 5.200 | 5.050 | 5.100 | 4.758 | 13,125,040 |
| 2023-12-01 | 5.250 | 5.250 | 5.050 | 5.150 | 4.805 | 14,183,800 |
| 2023-11-30 | 5.250 | 5.300 | 5.150 | 5.250 | 4.898 | 7,881,870 |
| 2023-11-29 | 5.300 | 5.300 | 5.200 | 5.250 | 4.898 | 7,081,033 |
| 2023-11-28 | 5.250 | 5.400 | 5.200 | 5.300 | 4.945 | 11,823,570 |
| 2023-11-27 | 5.300 | 5.350 | 5.100 | 5.250 | 4.898 | 21,944,500 |
| 2023-11-24 | 5.400 | 5.400 | 5.300 | 5.350 | 4.991 | 10,612,520 |
| 2023-11-23 | 5.400 | 5.450 | 5.200 | 5.350 | 4.991 | 18,352,039 |
| 2023-11-22 | 5.450 | 5.450 | 5.300 | 5.350 | 4.991 | 19,206,721 |
| 2023-11-21 | 5.550 | 5.550 | 5.350 | 5.500 | 5.131 | 24,900,939 |
| 2023-11-20 | 5.450 | 5.550 | 5.350 | 5.500 | 5.131 | 12,083,370 |
| 2023-11-17 | 5.400 | 5.500 | 5.350 | 5.450 | 5.085 | 11,040,310 |
| 2023-11-16 | 5.300 | 5.500 | 5.250 | 5.400 | 5.038 | 42,226,422 |
| 2023-11-15 | 5.200 | 5.400 | 5.150 | 5.300 | 4.945 | 34,533,688 |
| 2023-11-14 | 5.150 | 5.200 | 5.000 | 5.150 | 4.805 | 11,346,260 |
| 2023-11-13 | 5.000 | 5.200 | 5.000 | 5.100 | 4.758 | 13,641,740 |
| 2023-11-10 | 5.050 | 5.150 | 4.980 | 5.000 | 4.665 | 12,428,230 |
| 2023-11-09 | 5.200 | 5.200 | 5.000 | 5.100 | 4.758 | 11,980,180 |
| 2023-11-08 | 5.250 | 5.300 | 5.150 | 5.200 | 4.852 | 9,265,953 |
| 2023-11-07 | 5.200 | 5.300 | 5.150 | 5.250 | 4.898 | 20,729,420 |
| 2023-11-06 | 5.200 | 5.350 | 5.200 | 5.200 | 4.852 | 14,317,910 |
| 2023-11-03 | 5.250 | 5.300 | 5.150 | 5.150 | 4.805 | 18,305,750 |
| 2023-11-02 | 5.150 | 5.250 | 5.100 | 5.200 | 4.852 | 15,304,170 |
| 2023-11-01 | 5.200 | 5.250 | 5.100 | 5.150 | 4.805 | 10,488,940 |
| 2023-10-31 | 5.150 | 5.200 | 5.050 | 5.200 | 4.852 | 7,507,811 |
| 2023-10-30 | 5.050 | 5.200 | 5.050 | 5.150 | 4.805 | 9,193,323 |
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.