The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.140	3.200	3.140	3.160	2.948	3,673,600
2022-02-02	3.160	3.180	3.120	3.140	2.930	4,439,400
2022-02-01	3.200	3.200	3.120	3.160	2.948	3,498,700
2022-01-31	3.200	3.240	3.100	3.160	2.948	15,838,500
2022-01-28	3.080	3.200	3.080	3.160	2.948	13,564,100
2022-01-27	3.080	3.080	3.020	3.080	2.874	3,710,300
2022-01-26	3.120	3.140	3.060	3.060	2.855	4,822,800
2022-01-25	3.080	3.100	3.020	3.080	2.874	6,085,700
2022-01-24	3.140	3.140	3.060	3.100	2.892	6,270,500
2022-01-21	3.160	3.160	3.100	3.160	2.948	14,258,400
2022-01-20	3.060	3.200	3.060	3.180	2.967	46,082,500
2022-01-19	3.000	3.060	2.980	3.020	2.818	9,214,900
2022-01-18	3.020	3.060	2.980	3.000	2.799	13,408,800
2022-01-17	2.940	3.020	2.940	3.000	2.799	8,515,000
2022-01-14	2.940	2.980	2.920	2.940	2.743	4,558,300
2022-01-13	2.940	2.960	2.920	2.940	2.743	4,060,300
2022-01-12	2.940	2.980	2.920	2.940	2.743	6,206,900
2022-01-11	2.920	2.940	2.900	2.940	2.743	5,044,000
2022-01-10	2.900	2.940	2.900	2.900	2.706	4,695,900
2022-01-07	2.920	2.960	2.900	2.920	2.724	4,929,600
2022-01-06	2.960	2.960	2.920	2.920	2.724	7,266,900
2022-01-05	3.040	3.060	2.940	2.960	2.762	10,546,300
2022-01-04	3.000	3.080	2.980	3.060	2.855	8,317,100
2021-12-30	2.960	3.000	2.940	3.000	2.799	4,168,900
2021-12-29	2.920	2.960	2.920	2.940	2.743	1,873,500
2021-12-28	2.940	2.960	2.900	2.940	2.743	2,574,500
2021-12-27	2.940	2.940	2.900	2.920	2.724	2,104,600
2021-12-24	2.960	2.980	2.900	2.940	2.743	3,362,900
2021-12-23	3.000	3.000	2.900	2.940	2.743	8,523,200
2021-12-22	2.900	2.980	2.900	2.980	2.780	6,651,000
2021-12-21	2.920	2.980	2.860	2.880	2.687	11,859,400
2021-12-20	2.980	3.020	2.900	2.940	2.743	13,134,500
2021-12-17	3.000	3.020	2.980	3.000	2.799	4,154,800
2021-12-16	3.000	3.000	2.960	3.000	2.799	8,509,500
2021-12-15	3.020	3.020	2.960	2.980	2.780	8,045,900
2021-12-14	3.060	3.060	2.960	3.020	2.818	10,667,800
2021-12-13	3.060	3.100	3.040	3.040	2.836	2,203,700
2021-12-09	3.060	3.080	3.040	3.060	2.855	2,078,000
2021-12-08	3.140	3.180	3.040	3.060	2.855	12,757,700
2021-12-07	3.080	3.160	3.060	3.120	2.911	18,933,801
2021-12-03	3.000	3.040	3.000	3.000	2.799	13,367,800
2021-12-02	2.900	2.980	2.880	2.980	2.780	8,386,800
2021-12-01	2.820	2.940	2.780	2.920	2.724	18,809,100
2021-11-30	2.920	3.000	2.800	2.800	2.612	34,129,301
2021-11-29	2.980	3.000	2.900	2.900	2.706	36,737,102
2021-11-26	3.180	3.220	3.020	3.040	2.836	42,927,602
2021-11-25	3.240	3.260	3.180	3.200	2.986	12,771,900
2021-11-24	3.180	3.280	3.180	3.240	3.023	6,309,800
2021-11-23	3.200	3.260	3.200	3.220	3.004	7,384,600
2021-11-22	3.240	3.260	3.180	3.200	2.986	17,674,000
2021-11-19	3.260	3.280	3.220	3.240	3.023	5,430,800
2021-11-18	3.240	3.280	3.240	3.260	3.042	4,651,000
2021-11-17	3.280	3.300	3.240	3.240	3.023	10,332,700
2021-11-16	3.260	3.320	3.240	3.280	3.060	15,028,700
2021-11-15	3.280	3.300	3.200	3.260	3.042	22,738,500
2021-11-12	3.200	3.260	3.160	3.240	3.023	7,669,100
2021-11-11	3.240	3.240	3.160	3.180	2.967	5,568,000
2021-11-10	3.240	3.260	3.220	3.220	3.004	3,003,500
2021-11-09	3.260	3.300	3.240	3.280	3.060	10,067,500
2021-11-08	3.140	3.300	3.140	3.300	3.079	29,581,500

← NewerPage 20 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.