The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	4.760	4.800	4.720	4.780	4.460	6,468,507
2023-01-31	4.860	4.860	4.700	4.700	4.385	21,136,750
2023-01-30	4.840	4.860	4.800	4.840	4.516	5,432,829
2023-01-27	4.880	4.920	4.820	4.860	4.534	13,545,170
2023-01-26	4.840	4.880	4.780	4.880	4.553	16,996,150
2023-01-25	4.800	4.920	4.760	4.860	4.534	30,044,949
2023-01-24	4.720	4.820	4.700	4.780	4.460	40,126,434
2023-01-23	4.620	4.700	4.600	4.680	4.366	27,062,180
2023-01-20	4.600	4.620	4.540	4.580	4.273	13,391,070
2023-01-19	4.560	4.620	4.540	4.580	4.273	17,251,010
2023-01-18	4.540	4.560	4.520	4.540	4.236	5,778,191
2023-01-17	4.540	4.540	4.500	4.520	4.217	6,729,535
2023-01-16	4.500	4.540	4.480	4.500	4.198	7,104,155
2023-01-13	4.560	4.560	4.440	4.480	4.180	22,679,779
2023-01-12	4.460	4.560	4.440	4.560	4.254	14,058,220
2023-01-11	4.600	4.600	4.440	4.460	4.161	23,994,920
2023-01-10	4.580	4.620	4.520	4.560	4.254	13,901,980
2023-01-09	4.600	4.660	4.540	4.540	4.236	20,546,580
2023-01-06	4.540	4.600	4.540	4.580	4.273	20,752,369
2023-01-05	4.600	4.740	4.460	4.500	4.198	52,725,520
2023-01-04	4.580	4.600	4.520	4.600	4.292	13,084,100
2023-01-03	4.540	4.600	4.520	4.580	4.273	19,472,980
2022-12-30	4.520	4.520	4.440	4.480	4.180	16,900,461
2022-12-29	4.580	4.580	4.500	4.520	4.217	10,630,570
2022-12-28	4.540	4.600	4.500	4.580	4.273	22,167,439
2022-12-27	4.560	4.580	4.480	4.480	4.180	28,914,119
2022-12-26	4.380	4.500	4.360	4.480	4.180	12,705,470
2022-12-23	4.380	4.420	4.340	4.380	4.086	3,225,656
2022-12-22	4.320	4.380	4.300	4.380	4.086	4,149,270
2022-12-21	4.300	4.360	4.300	4.300	4.012	5,318,959
2022-12-20	4.440	4.480	4.300	4.320	4.030	13,307,430
2022-12-19	4.460	4.500	4.460	4.460	4.161	2,815,006
2022-12-16	4.440	4.520	4.440	4.480	4.180	3,618,965
2022-12-15	4.480	4.520	4.440	4.460	4.161	6,625,318
2022-12-14	4.520	4.520	4.480	4.480	4.180	2,953,199
2022-12-13	4.460	4.500	4.420	4.500	4.198	6,200,083
2022-12-09	4.500	4.500	4.440	4.460	4.161	3,172,066
2022-12-08	4.440	4.520	4.440	4.440	4.142	7,736,088
2022-12-07	4.500	4.560	4.440	4.440	4.142	11,806,600
2022-12-06	4.480	4.600	4.480	4.560	4.254	27,874,811
2022-12-02	4.460	4.500	4.420	4.480	4.180	15,452,030
2022-12-01	4.460	4.600	4.380	4.400	4.105	28,528,789
2022-11-30	4.400	4.600	4.380	4.440	4.142	63,340,219
2022-11-29	4.320	4.420	4.280	4.380	4.086	16,816,279
2022-11-28	4.340	4.360	4.240	4.320	4.030	16,761,221
2022-11-25	4.300	4.360	4.280	4.360	4.068	9,893,115
2022-11-24	4.220	4.380	4.220	4.340	4.049	17,453,471
2022-11-23	4.340	4.360	4.200	4.240	3.956	23,145,420
2022-11-22	4.460	4.480	4.360	4.380	4.086	10,245,380
2022-11-21	4.440	4.520	4.420	4.440	4.142	11,667,010
2022-11-18	4.500	4.520	4.420	4.460	4.161	14,461,710
2022-11-17	4.500	4.560	4.480	4.540	4.236	8,974,683
2022-11-16	4.520	4.540	4.440	4.520	4.217	19,410,180
2022-11-15	4.420	4.520	4.420	4.520	4.217	13,008,220
2022-11-14	4.500	4.540	4.360	4.420	4.124	15,338,780
2022-11-11	4.580	4.600	4.460	4.500	4.198	30,471,830
2022-11-10	4.440	4.620	4.440	4.600	4.292	23,949,961
2022-11-09	4.520	4.540	4.380	4.460	4.161	12,800,910
2022-11-08	4.480	4.560	4.460	4.520	4.217	8,810,091
2022-11-07	4.500	4.540	4.440	4.440	4.142	8,201,544

← NewerPage 16 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.