The Erawan Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.050	5.250	4.960	5.150	4.805	16,317,750
2023-10-26	5.000	5.100	4.920	4.980	4.646	13,056,620
2023-10-25	5.050	5.200	5.050	5.050	4.712	13,563,410
2023-10-24	4.980	5.050	4.900	5.050	4.712	13,075,520
2023-10-20	5.050	5.150	4.980	4.980	4.646	13,814,880
2023-10-19	5.150	5.150	5.050	5.100	4.758	4,592,771
2023-10-18	5.200	5.200	5.100	5.150	4.805	24,171,730
2023-10-17	5.200	5.350	5.150	5.250	4.898	40,392,578
2023-10-16	5.150	5.200	5.000	5.150	4.805	31,781,529
2023-10-12	5.150	5.200	5.100	5.200	4.852	13,947,480
2023-10-11	5.150	5.200	5.100	5.200	4.852	24,517,430
2023-10-10	5.150	5.200	5.000	5.150	4.805	27,800,260
2023-10-09	5.100	5.150	5.050	5.100	4.758	16,491,090
2023-10-06	5.300	5.300	5.050	5.150	4.805	37,168,641
2023-10-05	5.350	5.400	5.250	5.300	4.945	18,729,859
2023-10-04	5.300	5.550	5.200	5.250	4.898	70,755,273
2023-10-03	5.550	5.700	5.400	5.600	5.225	21,309,301
2023-10-02	5.600	5.700	5.550	5.600	5.225	14,861,260
2023-09-29	5.500	5.650	5.500	5.500	5.131	17,598,711
2023-09-28	5.550	5.650	5.500	5.500	5.131	13,181,670
2023-09-27	5.700	5.700	5.450	5.600	5.225	17,291,260
2023-09-26	5.800	5.850	5.650	5.750	5.365	23,802,381
2023-09-25	5.700	5.850	5.650	5.800	5.411	18,305,391
2023-09-22	5.700	5.800	5.650	5.650	5.271	15,359,650
2023-09-21	5.650	5.750	5.600	5.750	5.365	6,183,908
2023-09-20	5.600	5.700	5.550	5.650	5.271	12,195,450
2023-09-19	5.700	5.700	5.550	5.600	5.225	16,125,670
2023-09-18	5.750	5.750	5.550	5.650	5.271	12,711,870
2023-09-15	5.650	5.800	5.600	5.700	5.318	28,501,961
2023-09-14	5.550	5.700	5.500	5.600	5.225	15,740,480
2023-09-13	5.600	5.600	5.450	5.500	5.131	7,730,333
2023-09-12	5.650	5.700	5.550	5.600	5.225	3,598,189
2023-09-11	5.500	5.700	5.450	5.650	5.271	14,104,630
2023-09-08	5.500	5.600	5.500	5.500	5.131	3,409,985
2023-09-07	5.450	5.550	5.400	5.500	5.131	12,851,860
2023-09-06	5.600	5.650	5.450	5.500	5.131	11,775,580
2023-09-05	5.650	5.650	5.500	5.600	5.225	16,166,000
2023-09-04	5.650	5.800	5.550	5.650	5.271	17,057,439
2023-09-01	5.600	5.700	5.550	5.600	5.225	12,677,300
2023-08-31	5.700	5.750	5.500	5.550	5.178	15,197,940
2023-08-30	5.700	5.850	5.600	5.700	5.318	50,569,059
2023-08-29	5.400	5.700	5.400	5.600	5.225	39,026,859
2023-08-28	5.150	5.350	5.100	5.300	4.945	32,914,949
2023-08-25	5.150	5.150	5.050	5.150	4.805	20,903,490
2023-08-24	5.200	5.250	5.100	5.150	4.805	9,152,982
2023-08-23	5.100	5.250	5.100	5.200	4.852	22,551,500
2023-08-22	5.100	5.150	4.920	5.050	4.712	46,383,230
2023-08-21	5.050	5.150	4.920	5.050	4.712	16,009,240
2023-08-18	5.100	5.200	5.050	5.150	4.805	24,238,119
2023-08-17	5.050	5.100	5.000	5.050	4.712	9,814,865
2023-08-16	4.900	5.100	4.860	5.100	4.758	60,993,910
2023-08-15	4.840	4.860	4.620	4.820	4.497	26,238,910
2023-08-11	4.760	4.880	4.740	4.860	4.534	14,462,590
2023-08-10	4.780	4.800	4.720	4.760	4.441	17,667,770
2023-08-09	4.700	4.780	4.680	4.760	4.441	10,841,040
2023-08-08	4.640	4.740	4.620	4.680	4.366	9,552,235
2023-08-07	4.600	4.660	4.580	4.640	4.329	7,425,157
2023-08-04	4.640	4.700	4.600	4.640	4.329	8,810,321
2023-08-03	4.620	4.680	4.560	4.680	4.366	8,789,762
2023-08-02	4.740	4.740	4.600	4.620	4.310	10,607,110

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.