The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.660 | 3.760 | 3.640 | 3.660 | 3.415 | 6,485,900 |
| 2022-05-06 | 3.600 | 3.720 | 3.600 | 3.680 | 3.433 | 9,527,900 |
| 2022-05-05 | 3.680 | 3.760 | 3.660 | 3.720 | 3.471 | 10,992,700 |
| 2022-05-03 | 3.760 | 3.800 | 3.640 | 3.660 | 3.415 | 10,228,600 |
| 2022-04-29 | 3.820 | 3.840 | 3.740 | 3.740 | 3.489 | 10,934,600 |
| 2022-04-28 | 3.780 | 3.840 | 3.780 | 3.800 | 3.545 | 9,875,900 |
| 2022-04-27 | 3.760 | 3.820 | 3.720 | 3.760 | 3.508 | 10,980,400 |
| 2022-04-26 | 3.780 | 3.860 | 3.700 | 3.860 | 3.601 | 20,749,301 |
| 2022-04-25 | 3.700 | 3.820 | 3.660 | 3.760 | 3.508 | 28,256,801 |
| 2022-04-22 | 3.580 | 3.760 | 3.560 | 3.760 | 3.508 | 28,972,600 |
| 2022-04-21 | 3.600 | 3.640 | 3.560 | 3.580 | 3.340 | 5,325,200 |
| 2022-04-20 | 3.580 | 3.640 | 3.560 | 3.600 | 3.359 | 9,352,900 |
| 2022-04-19 | 3.640 | 3.720 | 3.560 | 3.560 | 3.321 | 18,363,301 |
| 2022-04-18 | 3.580 | 3.600 | 3.480 | 3.600 | 3.359 | 20,635,801 |
| 2022-04-12 | 3.480 | 3.580 | 3.420 | 3.560 | 3.321 | 32,390,301 |
| 2022-04-11 | 3.480 | 3.520 | 3.380 | 3.500 | 3.265 | 30,912,900 |
| 2022-04-08 | 3.340 | 3.460 | 3.300 | 3.440 | 3.209 | 38,175,699 |
| 2022-04-07 | 3.260 | 3.320 | 3.160 | 3.300 | 3.079 | 19,687,000 |
| 2022-04-05 | 3.360 | 3.360 | 3.240 | 3.260 | 3.042 | 5,971,100 |
| 2022-04-04 | 3.340 | 3.360 | 3.320 | 3.340 | 3.116 | 4,622,400 |
| 2022-04-01 | 3.300 | 3.360 | 3.300 | 3.320 | 3.098 | 6,364,900 |
| 2022-03-31 | 3.360 | 3.380 | 3.320 | 3.320 | 3.098 | 6,364,100 |
| 2022-03-30 | 3.400 | 3.480 | 3.320 | 3.340 | 3.116 | 19,666,100 |
| 2022-03-29 | 3.360 | 3.420 | 3.340 | 3.400 | 3.172 | 21,633,199 |
| 2022-03-28 | 3.320 | 3.400 | 3.240 | 3.360 | 3.135 | 42,932,500 |
| 2022-03-25 | 3.280 | 3.320 | 3.200 | 3.260 | 3.042 | 20,990,900 |
| 2022-03-24 | 3.140 | 3.280 | 3.120 | 3.260 | 3.042 | 17,062,580 |
| 2022-03-23 | 3.180 | 3.180 | 3.120 | 3.140 | 2.930 | 3,021,813 |
| 2022-03-22 | 3.160 | 3.180 | 3.120 | 3.140 | 2.930 | 3,907,900 |
| 2022-03-21 | 3.240 | 3.320 | 3.160 | 3.160 | 2.948 | 22,735,199 |
| 2022-03-18 | 3.160 | 3.240 | 3.140 | 3.200 | 2.986 | 19,746,699 |
| 2022-03-17 | 3.140 | 3.180 | 3.100 | 3.120 | 2.911 | 5,057,200 |
| 2022-03-16 | 3.080 | 3.120 | 3.080 | 3.100 | 2.892 | 2,385,700 |
| 2022-03-15 | 3.100 | 3.120 | 3.040 | 3.060 | 2.855 | 3,662,400 |
| 2022-03-14 | 3.160 | 3.180 | 3.080 | 3.120 | 2.911 | 6,393,700 |
| 2022-03-11 | 3.120 | 3.200 | 3.100 | 3.160 | 2.948 | 4,503,700 |
| 2022-03-10 | 3.180 | 3.200 | 3.100 | 3.100 | 2.892 | 8,298,200 |
| 2022-03-09 | 3.080 | 3.160 | 3.060 | 3.120 | 2.911 | 5,452,000 |
| 2022-03-08 | 3.060 | 3.100 | 2.960 | 3.080 | 2.874 | 21,794,699 |
| 2022-03-07 | 3.100 | 3.160 | 3.020 | 3.080 | 2.874 | 16,104,700 |
| 2022-03-04 | 3.240 | 3.280 | 3.140 | 3.180 | 2.967 | 14,651,100 |
| 2022-03-03 | 3.260 | 3.300 | 3.220 | 3.240 | 3.023 | 21,925,801 |
| 2022-03-02 | 3.180 | 3.260 | 3.140 | 3.200 | 2.986 | 12,260,900 |
| 2022-03-01 | 3.120 | 3.240 | 3.120 | 3.200 | 2.986 | 23,003,699 |
| 2022-02-28 | 3.140 | 3.180 | 3.100 | 3.120 | 2.911 | 3,540,500 |
| 2022-02-25 | 3.100 | 3.180 | 3.080 | 3.160 | 2.948 | 11,817,600 |
| 2022-02-24 | 3.140 | 3.160 | 3.060 | 3.060 | 2.855 | 9,504,900 |
| 2022-02-23 | 3.100 | 3.220 | 3.100 | 3.180 | 2.967 | 21,970,900 |
| 2022-02-22 | 3.080 | 3.120 | 3.060 | 3.100 | 2.892 | 8,420,800 |
| 2022-02-21 | 3.160 | 3.160 | 3.100 | 3.100 | 2.892 | 6,013,100 |
| 2022-02-18 | 3.100 | 3.160 | 3.080 | 3.160 | 2.948 | 8,020,400 |
| 2022-02-17 | 3.060 | 3.140 | 3.060 | 3.100 | 2.892 | 11,291,200 |
| 2022-02-15 | 2.980 | 3.080 | 2.960 | 3.040 | 2.836 | 10,006,000 |
| 2022-02-14 | 3.120 | 3.120 | 2.960 | 3.000 | 2.799 | 15,957,200 |
| 2022-02-11 | 3.100 | 3.140 | 3.080 | 3.120 | 2.911 | 4,476,700 |
| 2022-02-10 | 3.180 | 3.180 | 3.120 | 3.120 | 2.911 | 6,580,000 |
| 2022-02-09 | 3.180 | 3.180 | 3.120 | 3.160 | 2.948 | 5,564,800 |
| 2022-02-08 | 3.120 | 3.180 | 3.100 | 3.180 | 2.967 | 3,536,700 |
| 2022-02-07 | 3.120 | 3.160 | 3.100 | 3.120 | 2.911 | 2,663,900 |
| 2022-02-04 | 3.160 | 3.200 | 3.120 | 3.120 | 2.911 | 4,568,300 |
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.