The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.740	4.740	4.600	4.620	4.310	10,607,110
2023-07-31	4.680	4.740	4.620	4.740	4.422	7,987,798
2023-07-27	4.540	4.740	4.520	4.680	4.366	17,844,920
2023-07-26	4.500	4.520	4.460	4.520	4.217	4,912,107
2023-07-25	4.440	4.540	4.420	4.520	4.217	11,281,210
2023-07-24	4.480	4.540	4.400	4.420	4.124	8,027,477
2023-07-21	4.460	4.500	4.400	4.460	4.161	6,270,385
2023-07-20	4.500	4.560	4.440	4.480	4.180	7,040,394
2023-07-19	4.660	4.680	4.460	4.500	4.198	17,197,740
2023-07-18	4.600	4.660	4.560	4.640	4.329	13,567,750
2023-07-17	4.480	4.620	4.440	4.620	4.310	17,468,699
2023-07-14	4.400	4.520	4.340	4.480	4.180	16,058,150
2023-07-13	4.280	4.420	4.260	4.340	4.049	14,191,490
2023-07-12	4.540	4.560	4.240	4.320	4.030	27,874,561
2023-07-11	4.620	4.620	4.500	4.520	4.217	5,345,543
2023-07-10	4.580	4.620	4.460	4.580	4.273	10,960,100
2023-07-07	4.580	4.640	4.540	4.580	4.273	5,961,310
2023-07-06	4.680	4.680	4.580	4.600	4.292	8,895,176
2023-07-05	4.660	4.740	4.640	4.680	4.366	7,630,096
2023-07-04	4.720	4.780	4.660	4.680	4.366	8,015,422
2023-07-03	4.800	4.820	4.640	4.720	4.404	16,807,971
2023-06-30	4.720	4.820	4.620	4.820	4.497	18,097,340
2023-06-29	4.400	4.720	4.400	4.720	4.404	14,933,780
2023-06-28	4.500	4.580	4.380	4.400	4.105	8,469,740
2023-06-27	4.560	4.580	4.480	4.500	4.198	3,502,318
2023-06-26	4.580	4.580	4.500	4.500	4.198	5,891,055
2023-06-23	4.720	4.720	4.540	4.580	4.273	12,832,280
2023-06-22	4.680	4.760	4.600	4.760	4.441	10,104,100
2023-06-21	4.780	4.780	4.660	4.680	4.366	6,335,251
2023-06-20	4.740	4.760	4.680	4.760	4.441	5,764,703
2023-06-19	4.780	4.780	4.660	4.760	4.441	7,591,847
2023-06-16	4.700	4.740	4.620	4.720	4.404	15,692,790
2023-06-15	4.720	4.780	4.660	4.660	4.348	7,819,121
2023-06-14	4.860	4.860	4.740	4.760	4.441	12,360,350
2023-06-13	4.680	4.860	4.660	4.860	4.534	30,308,391
2023-06-12	4.540	4.720	4.480	4.660	4.348	30,356,869
2023-06-09	4.440	4.520	4.380	4.520	4.217	16,561,770
2023-06-08	4.360	4.420	4.300	4.400	4.105	13,123,520
2023-06-07	4.220	4.360	4.220	4.340	4.049	14,550,820
2023-06-06	4.260	4.280	4.140	4.220	3.937	10,477,680
2023-06-02	4.260	4.280	4.200	4.220	3.937	11,231,600
2023-06-01	4.140	4.300	4.140	4.240	3.956	20,870,840
2023-05-31	4.140	4.200	4.120	4.140	3.863	19,075,000
2023-05-30	4.300	4.300	4.160	4.180	3.900	19,549,760
2023-05-29	4.360	4.360	4.200	4.300	4.012	12,225,270
2023-05-26	4.400	4.440	4.320	4.340	4.049	5,915,401
2023-05-25	4.400	4.420	4.340	4.400	4.105	4,499,245
2023-05-24	4.440	4.460	4.400	4.400	4.105	5,477,645
2023-05-23	4.460	4.460	4.400	4.440	4.142	7,450,741
2023-05-22	4.280	4.420	4.280	4.400	4.105	12,184,010
2023-05-19	4.200	4.380	4.180	4.360	4.068	23,727,439
2023-05-18	4.280	4.280	4.180	4.200	3.919	26,304,600
2023-05-17	4.500	4.500	4.080	4.200	3.919	54,130,512
2023-05-16	4.640	4.640	4.520	4.520	4.217	13,444,980
2023-05-15	4.680	4.720	4.620	4.640	4.329	4,170,280
2023-05-12	4.760	4.760	4.620	4.660	4.348	16,547,930
2023-05-11	4.840	4.880	4.740	4.740	4.422	9,343,642
2023-05-10	4.960	4.960	4.840	4.860	4.534	7,994,559
2023-05-09	4.920	4.960	4.860	4.960	4.628	6,172,802
2023-05-08	4.880	4.940	4.840	4.920	4.590	4,123,800

← NewerPage 14 of 21 · 1,216 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.