The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.540	4.560	4.440	4.520	4.217	14,547,580
2022-11-03	4.500	4.580	4.480	4.520	4.217	13,214,240
2022-11-02	4.540	4.580	4.500	4.540	4.236	5,795,081
2022-11-01	4.500	4.600	4.500	4.540	4.236	9,081,499
2022-10-31	4.500	4.520	4.460	4.520	4.217	10,587,440
2022-10-28	4.540	4.580	4.440	4.480	4.180	11,053,630
2022-10-27	4.460	4.540	4.380	4.520	4.217	20,574,939
2022-10-26	4.460	4.500	4.400	4.440	4.142	14,623,940
2022-10-25	4.440	4.480	4.380	4.460	4.161	18,332,730
2022-10-21	4.400	4.440	4.400	4.440	4.142	6,651,377
2022-10-20	4.320	4.420	4.300	4.400	4.105	13,688,450
2022-10-19	4.320	4.400	4.300	4.320	4.030	11,420,620
2022-10-18	4.260	4.380	4.260	4.300	4.012	12,984,220
2022-10-17	4.220	4.280	4.200	4.240	3.956	8,477,705
2022-10-12	4.200	4.240	4.160	4.220	3.937	5,547,892
2022-10-11	4.220	4.280	4.140	4.140	3.863	14,039,170
2022-10-10	4.380	4.380	4.180	4.220	3.937	14,128,000
2022-10-07	4.340	4.380	4.220	4.300	4.012	10,537,600
2022-10-06	4.480	4.480	4.360	4.360	4.068	8,421,463
2022-10-05	4.480	4.500	4.380	4.420	4.124	17,210,230
2022-10-04	4.320	4.500	4.300	4.500	4.198	28,392,465
2022-10-03	4.400	4.420	4.220	4.260	3.975	10,700,670
2022-09-30	4.340	4.400	4.280	4.360	4.068	11,450,770
2022-09-29	4.400	4.440	4.280	4.340	4.049	13,301,430
2022-09-28	4.180	4.400	4.160	4.400	4.105	23,846,510
2022-09-27	4.240	4.320	4.220	4.260	3.975	19,940,561
2022-09-26	4.260	4.340	4.140	4.180	3.900	25,901,141
2022-09-23	4.400	4.560	4.220	4.260	3.975	106,515,203
2022-09-22	4.180	4.280	4.160	4.260	3.975	12,333,330
2022-09-21	4.180	4.280	4.120	4.180	3.900	18,217,090
2022-09-20	4.060	4.240	4.040	4.220	3.937	54,427,641
2022-09-19	3.880	3.980	3.880	3.980	3.713	14,370,720
2022-09-16	3.860	3.960	3.860	3.880	3.620	12,463,980
2022-09-15	3.920	3.920	3.860	3.880	3.620	3,588,031
2022-09-14	3.840	3.920	3.840	3.900	3.639	4,896,264
2022-09-13	3.920	3.960	3.900	3.900	3.639	9,097,481
2022-09-12	3.920	3.960	3.880	3.940	3.676	13,374,450
2022-09-09	3.840	3.880	3.820	3.880	3.620	10,728,550
2022-09-08	3.800	3.840	3.740	3.820	3.564	15,301,020
2022-09-07	3.740	3.780	3.700	3.760	3.508	6,821,142
2022-09-06	3.720	3.740	3.660	3.740	3.489	9,268,640
2022-09-05	3.720	3.740	3.660	3.720	3.471	15,947,110
2022-09-02	3.560	3.680	3.560	3.680	3.433	14,516,020
2022-09-01	3.600	3.640	3.500	3.560	3.321	33,094,609
2022-08-31	3.680	3.720	3.620	3.620	3.377	16,772,680
2022-08-30	3.720	3.760	3.640	3.680	3.433	17,356,000
2022-08-29	3.740	3.780	3.700	3.700	3.452	16,800,551
2022-08-26	3.820	3.840	3.780	3.780	3.527	3,253,201
2022-08-25	3.840	3.860	3.780	3.820	3.564	14,742,300
2022-08-24	3.860	3.860	3.820	3.820	3.564	6,288,857
2022-08-23	3.740	3.860	3.740	3.840	3.583	5,743,082
2022-08-22	3.840	3.840	3.760	3.760	3.508	5,752,954
2022-08-19	3.800	3.840	3.760	3.820	3.564	7,230,947
2022-08-18	3.840	3.860	3.720	3.760	3.508	20,592,711
2022-08-17	3.820	3.860	3.820	3.840	3.583	4,016,380
2022-08-16	3.860	3.880	3.800	3.820	3.564	19,616,439
2022-08-15	3.880	3.960	3.860	3.900	3.639	16,457,910
2022-08-11	3.780	3.840	3.740	3.820	3.564	14,571,630
2022-08-10	3.780	3.780	3.740	3.740	3.489	3,889,745
2022-08-09	3.640	3.800	3.640	3.780	3.527	14,977,560

← NewerPage 17 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.