The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.840	4.880	4.800	4.880	4.553	2,391,252
2023-05-02	4.940	4.940	4.820	4.880	4.553	4,223,706
2023-04-28	4.900	4.960	4.880	4.900	4.572	11,943,530
2023-04-27	4.820	4.900	4.800	4.860	4.534	5,951,774
2023-04-26	4.620	4.860	4.620	4.860	4.534	9,799,257
2023-04-25	4.760	4.780	4.600	4.700	4.385	11,324,990
2023-04-24	4.780	4.820	4.740	4.760	4.441	2,692,763
2023-04-21	4.760	4.820	4.720	4.760	4.441	9,738,665
2023-04-20	4.720	4.840	4.720	4.840	4.516	8,494,923
2023-04-19	4.820	4.860	4.700	4.720	4.404	15,591,980
2023-04-18	4.900	4.940	4.820	4.840	4.516	10,197,930
2023-04-17	4.900	4.940	4.860	4.920	4.590	10,246,470
2023-04-12	4.960	4.960	4.880	4.940	4.609	5,688,116
2023-04-11	4.860	4.960	4.860	4.960	4.628	10,506,510
2023-04-10	4.820	4.880	4.760	4.860	4.534	11,156,900
2023-04-07	4.860	4.880	4.820	4.820	4.497	4,456,744
2023-04-05	4.940	4.940	4.840	4.860	4.534	6,721,112
2023-04-04	4.940	4.980	4.920	4.940	4.609	5,158,277
2023-04-03	4.940	4.980	4.920	4.960	4.628	4,982,549
2023-03-31	4.900	4.960	4.900	4.920	4.590	6,504,876
2023-03-30	4.940	4.980	4.880	4.880	4.553	5,644,162
2023-03-29	4.940	4.980	4.920	4.940	4.609	7,049,116
2023-03-28	5.050	5.050	4.900	4.920	4.590	13,992,390
2023-03-27	5.050	5.100	4.960	5.050	4.712	8,652,950
2023-03-24	5.050	5.100	4.980	5.050	4.712	9,316,682
2023-03-23	5.050	5.100	5.000	5.050	4.712	8,317,791
2023-03-22	4.940	5.100	4.920	5.000	4.665	14,247,710
2023-03-21	4.860	4.960	4.860	4.920	4.590	10,926,630
2023-03-20	5.000	5.000	4.860	4.880	4.553	9,233,791
2023-03-17	4.940	4.960	4.860	4.960	4.628	12,546,080
2023-03-16	4.780	4.880	4.760	4.860	4.534	10,479,060
2023-03-15	4.820	4.900	4.800	4.820	4.497	24,987,301
2023-03-14	4.980	5.050	4.740	4.760	4.441	44,035,922
2023-03-13	5.100	5.100	4.960	5.000	4.665	15,492,520
2023-03-10	5.100	5.200	5.050	5.100	4.758	5,710,732
2023-03-09	5.250	5.250	5.100	5.150	4.805	12,234,060
2023-03-08	4.920	5.250	4.900	5.250	4.898	25,894,699
2023-03-07	4.920	5.000	4.880	4.920	4.590	16,288,110
2023-03-03	5.050	5.100	4.840	4.920	4.590	21,588,279
2023-03-02	5.100	5.150	4.960	5.000	4.665	27,373,570
2023-03-01	5.300	5.300	5.100	5.150	4.805	13,680,690
2023-02-28	5.150	5.250	5.000	5.250	4.898	19,784,939
2023-02-27	5.050	5.150	4.980	5.100	4.758	13,188,320
2023-02-24	5.050	5.050	4.900	5.000	4.665	37,906,922
2023-02-23	4.980	5.100	4.940	5.050	4.712	39,336,070
2023-02-22	4.900	4.940	4.800	4.900	4.572	49,773,359
2023-02-21	4.600	4.720	4.600	4.720	4.404	14,055,460
2023-02-20	4.840	4.840	4.540	4.680	4.366	60,826,070
2023-02-17	4.800	4.840	4.800	4.840	4.516	5,273,590
2023-02-16	4.760	4.840	4.760	4.800	4.478	6,776,200
2023-02-15	4.760	4.820	4.760	4.780	4.460	4,621,420
2023-02-14	4.800	4.800	4.720	4.800	4.478	9,114,707
2023-02-13	4.800	4.820	4.760	4.800	4.478	2,123,519
2023-02-10	4.760	4.820	4.740	4.800	4.478	5,331,504
2023-02-09	4.840	4.840	4.740	4.780	4.460	11,768,860
2023-02-08	4.860	4.900	4.780	4.820	4.497	26,970,170
2023-02-07	4.920	4.920	4.840	4.860	4.534	9,399,062
2023-02-06	4.820	4.900	4.780	4.900	4.572	18,086,260
2023-02-03	4.800	4.820	4.760	4.780	4.460	5,522,623
2023-02-02	4.780	4.820	4.780	4.800	4.478	7,407,673

← NewerPage 15 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.