The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 3.700 | 3.700 | 3.620 | 3.640 | 3.396 | 7,925,454 |
| 2022-08-05 | 3.700 | 3.720 | 3.660 | 3.720 | 3.471 | 7,468,810 |
| 2022-08-04 | 3.740 | 3.780 | 3.700 | 3.700 | 3.452 | 6,551,722 |
| 2022-08-03 | 3.680 | 3.760 | 3.680 | 3.740 | 3.489 | 6,186,959 |
| 2022-08-02 | 3.720 | 3.740 | 3.680 | 3.680 | 3.433 | 3,029,801 |
| 2022-08-01 | 3.680 | 3.720 | 3.660 | 3.720 | 3.471 | 5,558,402 |
| 2022-07-27 | 3.600 | 3.660 | 3.580 | 3.660 | 3.415 | 2,659,732 |
| 2022-07-26 | 3.640 | 3.660 | 3.600 | 3.600 | 3.359 | 3,169,530 |
| 2022-07-25 | 3.600 | 3.680 | 3.600 | 3.640 | 3.396 | 5,123,889 |
| 2022-07-22 | 3.640 | 3.700 | 3.580 | 3.620 | 3.377 | 6,037,354 |
| 2022-07-21 | 3.580 | 3.660 | 3.580 | 3.640 | 3.396 | 4,620,244 |
| 2022-07-20 | 3.580 | 3.680 | 3.540 | 3.580 | 3.340 | 17,613,109 |
| 2022-07-19 | 3.580 | 3.600 | 3.480 | 3.560 | 3.321 | 8,546,806 |
| 2022-07-18 | 3.460 | 3.640 | 3.460 | 3.600 | 3.359 | 14,443,100 |
| 2022-07-15 | 3.340 | 3.440 | 3.340 | 3.420 | 3.191 | 11,549,030 |
| 2022-07-14 | 3.620 | 3.640 | 3.340 | 3.400 | 3.172 | 25,198,980 |
| 2022-07-12 | 3.600 | 3.700 | 3.580 | 3.640 | 3.396 | 10,355,320 |
| 2022-07-11 | 3.720 | 3.720 | 3.580 | 3.620 | 3.377 | 9,055,004 |
| 2022-07-08 | 3.700 | 3.740 | 3.680 | 3.720 | 3.471 | 8,213,723 |
| 2022-07-07 | 3.660 | 3.740 | 3.640 | 3.700 | 3.452 | 6,773,160 |
| 2022-07-06 | 3.600 | 3.720 | 3.580 | 3.660 | 3.415 | 15,980,280 |
| 2022-07-05 | 3.760 | 3.780 | 3.540 | 3.660 | 3.415 | 31,638,449 |
| 2022-07-04 | 3.860 | 3.880 | 3.760 | 3.780 | 3.527 | 5,087,742 |
| 2022-07-01 | 3.940 | 3.960 | 3.860 | 3.860 | 3.601 | 8,043,730 |
| 2022-06-30 | 3.960 | 4.020 | 3.920 | 3.960 | 3.695 | 8,056,542 |
| 2022-06-29 | 3.960 | 3.980 | 3.920 | 3.920 | 3.657 | 3,162,559 |
| 2022-06-28 | 3.960 | 4.000 | 3.880 | 3.980 | 3.713 | 8,821,545 |
| 2022-06-27 | 3.960 | 4.020 | 3.900 | 3.920 | 3.657 | 6,947,874 |
| 2022-06-24 | 3.960 | 3.960 | 3.900 | 3.920 | 3.657 | 3,700,000 |
| 2022-06-23 | 3.960 | 3.980 | 3.880 | 3.900 | 3.639 | 7,562,890 |
| 2022-06-22 | 3.940 | 4.020 | 3.840 | 3.960 | 3.695 | 24,039,600 |
| 2022-06-21 | 4.000 | 4.040 | 3.940 | 3.960 | 3.695 | 20,913,881 |
| 2022-06-20 | 3.840 | 4.000 | 3.820 | 3.960 | 3.695 | 37,418,168 |
| 2022-06-17 | 3.760 | 3.860 | 3.620 | 3.820 | 3.564 | 38,299,379 |
| 2022-06-16 | 3.720 | 3.760 | 3.660 | 3.740 | 3.489 | 25,716,561 |
| 2022-06-15 | 3.720 | 3.720 | 3.660 | 3.720 | 3.471 | 6,894,695 |
| 2022-06-14 | 3.700 | 3.740 | 3.660 | 3.720 | 3.471 | 4,896,126 |
| 2022-06-13 | 3.720 | 3.760 | 3.660 | 3.740 | 3.489 | 9,764,168 |
| 2022-06-10 | 3.820 | 3.840 | 3.780 | 3.780 | 3.527 | 3,735,354 |
| 2022-06-09 | 3.740 | 3.880 | 3.680 | 3.860 | 3.601 | 31,966,279 |
| 2022-06-08 | 3.720 | 3.740 | 3.640 | 3.720 | 3.471 | 3,525,364 |
| 2022-06-07 | 3.780 | 3.780 | 3.680 | 3.680 | 3.433 | 3,644,617 |
| 2022-06-06 | 3.800 | 3.800 | 3.680 | 3.720 | 3.471 | 3,521,006 |
| 2022-06-02 | 3.760 | 3.900 | 3.740 | 3.760 | 3.508 | 8,974,357 |
| 2022-06-01 | 3.820 | 3.840 | 3.740 | 3.800 | 3.545 | 7,266,060 |
| 2022-05-31 | 3.840 | 3.880 | 3.820 | 3.820 | 3.564 | 4,807,165 |
| 2022-05-30 | 3.940 | 3.960 | 3.860 | 3.880 | 3.620 | 17,315,580 |
| 2022-05-27 | 3.880 | 3.920 | 3.780 | 3.860 | 3.601 | 18,706,289 |
| 2022-05-26 | 3.760 | 3.880 | 3.700 | 3.840 | 3.583 | 36,585,199 |
| 2022-05-25 | 3.720 | 3.760 | 3.680 | 3.720 | 3.471 | 4,067,176 |
| 2022-05-24 | 3.760 | 3.780 | 3.680 | 3.680 | 3.433 | 4,599,754 |
| 2022-05-23 | 3.760 | 3.820 | 3.700 | 3.720 | 3.471 | 6,392,175 |
| 2022-05-20 | 3.700 | 3.760 | 3.660 | 3.760 | 3.508 | 5,889,100 |
| 2022-05-19 | 3.700 | 3.720 | 3.620 | 3.640 | 3.396 | 7,541,600 |
| 2022-05-18 | 3.720 | 3.780 | 3.620 | 3.720 | 3.471 | 13,244,000 |
| 2022-05-17 | 3.500 | 3.700 | 3.480 | 3.700 | 3.452 | 21,543,900 |
| 2022-05-13 | 3.380 | 3.500 | 3.380 | 3.500 | 3.265 | 8,409,700 |
| 2022-05-12 | 3.640 | 3.660 | 3.380 | 3.380 | 3.153 | 39,042,602 |
| 2022-05-11 | 3.720 | 3.720 | 3.600 | 3.660 | 3.415 | 8,562,600 |
| 2022-05-10 | 3.680 | 3.720 | 3.640 | 3.720 | 3.471 | 6,741,400 |
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.