The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	3.060	3.100	3.040	3.060	3.060	21,828,648
2026-07-16	3.040	3.120	3.020	3.100	3.100	40,834,930
2026-07-15	3.060	3.060	3.000	3.000	3.000	16,877,207
2026-07-14	3.020	3.060	2.980	3.020	3.020	30,191,447
2026-07-13	3.020	3.080	2.980	3.080	3.080	22,841,564
2026-07-10	2.980	3.080	2.980	3.040	3.040	24,540,023
2026-07-09	2.940	3.020	2.940	2.980	2.980	25,437,967
2026-07-08	3.120	3.120	2.900	2.960	2.960	37,022,809
2026-07-07	3.120	3.200	3.100	3.100	3.100	34,164,570
2026-07-06	3.080	3.120	3.060	3.100	3.100	14,118,474
2026-07-03	3.080	3.120	3.040	3.080	3.080	20,819,977
2026-07-02	3.040	3.080	3.020	3.080	3.080	16,839,508
2026-07-01	3.080	3.080	3.020	3.040	3.040	15,213,931
2026-06-30	3.040	3.100	3.040	3.080	3.080	19,027,152
2026-06-29	3.120	3.120	3.000	3.040	3.040	30,000,820
2026-06-26	3.100	3.160	3.080	3.120	3.120	21,350,469
2026-06-25	3.080	3.140	3.080	3.100	3.100	28,114,617
2026-06-24	2.900	3.120	2.880	3.060	3.060	39,613,383
2026-06-23	3.000	3.000	2.880	2.880	2.880	23,759,564
2026-06-22	3.020	3.060	2.960	3.000	3.000	16,058,147
2026-06-19	3.000	3.040	2.960	3.000	3.000	17,768,650
2026-06-18	3.020	3.020	2.960	2.980	2.980	8,913,289
2026-06-17	3.020	3.040	2.980	3.020	3.020	17,458,881
2026-06-16	3.040	3.060	2.960	3.000	3.000	31,625,211
2026-06-15	2.980	3.040	2.900	3.000	3.000	56,993,559
2026-06-12	2.800	2.880	2.800	2.880	2.880	14,367,930
2026-06-11	2.800	2.820	2.740	2.740	2.740	29,510,410
2026-06-10	2.900	2.900	2.820	2.820	2.820	12,950,430
2026-06-09	2.920	2.960	2.840	2.900	2.900	18,374,086
2026-06-08	2.980	3.000	2.880	2.900	2.900	31,750,293
2026-06-05	2.960	3.060	2.940	3.040	3.040	80,201,320
2026-06-04	2.860	2.980	2.840	2.860	2.860	31,231,330
2026-06-02	2.840	2.940	2.780	2.900	2.900	26,961,240
2026-05-29	2.840	2.880	2.820	2.860	2.860	14,830,140
2026-05-28	2.900	2.900	2.820	2.820	2.820	24,534,100
2026-05-27	2.780	2.940	2.760	2.860	2.860	55,818,488
2026-05-26	2.840	2.840	2.740	2.760	2.760	27,104,891
2026-05-25	2.820	2.860	2.780	2.820	2.820	36,835,160
2026-05-22	2.740	2.740	2.700	2.740	2.740	26,135,240
2026-05-21	2.740	2.840	2.660	2.720	2.720	56,611,020
2026-05-20	2.660	2.740	2.640	2.680	2.680	23,350,119
2026-05-19	2.700	2.740	2.640	2.660	2.660	25,324,109
2026-05-18	2.600	2.700	2.580	2.680	2.680	21,381,211
2026-05-15	2.700	2.740	2.600	2.640	2.640	27,880,869
2026-05-14	2.820	2.880	2.740	2.740	2.740	43,119,406
2026-05-13	2.880	2.940	2.840	2.840	2.840	21,910,199
2026-05-12	2.740	2.940	2.720	2.880	2.880	43,683,340
2026-05-11	2.760	2.820	2.660	2.760	2.760	53,280,441
2026-05-08	2.500	2.840	2.480	2.800	2.800	152,318,000
2026-05-07	2.480	2.540	2.460	2.520	2.520	56,155,449
2026-05-06	2.400	2.460	2.360	2.440	2.440	31,995,570
2026-05-05	2.400	2.400	2.320	2.340	2.340	15,998,680
2026-04-30	2.420	2.420	2.360	2.360	2.360	24,690,840
2026-04-29	2.420	2.460	2.400	2.420	2.420	14,304,680
2026-04-28	2.460	2.460	2.400	2.420	2.420	19,607,631
2026-04-27	2.480	2.480	2.420	2.440	2.440	13,495,360
2026-04-24	2.380	2.480	2.380	2.460	2.460	21,015,359
2026-04-23	2.540	2.540	2.380	2.400	2.400	58,494,699
2026-04-22	2.700	2.700	2.540	2.540	2.540	38,834,594
2026-04-21	2.680	2.740	2.660	2.700	2.700	16,202,600

← NewerPage 2 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.