The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.680	2.720	2.640	2.660	2.660	17,040,029
2026-04-17	2.720	2.720	2.660	2.680	2.680	14,855,850
2026-04-16	2.760	2.840	2.740	2.740	2.740	27,663,340
2026-04-10	2.720	2.740	2.660	2.680	2.680	20,943,381
2026-04-09	2.740	2.780	2.680	2.700	2.700	42,592,020
2026-04-08	2.640	2.820	2.620	2.800	2.800	93,097,406
2026-04-07	2.540	2.540	2.480	2.520	2.520	15,406,710
2026-04-03	2.640	2.640	2.560	2.560	2.560	13,177,190
2026-04-02	2.500	2.680	2.480	2.640	2.640	56,277,648
2026-04-01	2.520	2.600	2.480	2.560	2.560	58,859,199
2026-03-31	2.420	2.480	2.380	2.440	2.440	36,705,488
2026-03-30	2.380	2.440	2.360	2.420	2.420	18,846,199
2026-03-27	2.460	2.480	2.400	2.420	2.420	13,223,730
2026-03-26	2.540	2.540	2.420	2.440	2.440	34,997,840
2026-03-25	2.560	2.580	2.520	2.540	2.540	37,363,941
2026-03-24	2.400	2.480	2.380	2.480	2.480	23,534,609
2026-03-23	2.360	2.380	2.300	2.340	2.340	34,238,754
2026-03-20	2.400	2.460	2.380	2.400	2.400	15,754,130
2026-03-19	2.480	2.480	2.380	2.380	2.380	22,142,359
2026-03-18	2.560	2.580	2.480	2.500	2.500	19,966,311
2026-03-17	2.580	2.740	2.540	2.540	2.540	79,426,602
2026-03-16	2.520	2.620	2.480	2.560	2.560	27,360,180
2026-03-13	2.480	2.580	2.420	2.520	2.520	30,048,080
2026-03-12	2.580	2.640	2.520	2.600	2.600	25,299,289
2026-03-11	2.660	2.740	2.620	2.620	2.620	29,776,869
2026-03-10	2.680	2.680	2.580	2.620	2.620	23,267,631
2026-03-09	2.340	2.620	2.340	2.620	2.550	32,202,900
2026-03-06	2.700	2.760	2.680	2.700	2.628	20,723,359
2026-03-05	2.880	2.880	2.700	2.800	2.725	42,007,391
2026-03-04	2.680	2.780	2.520	2.760	2.686	61,281,230
2026-03-02	3.020	3.100	2.880	2.960	2.881	67,930,438
2026-02-27	3.200	3.260	3.120	3.200	3.115	16,014,990
2026-02-26	3.240	3.300	3.200	3.240	3.153	18,904,250
2026-02-25	3.220	3.320	3.100	3.240	3.153	47,722,559
2026-02-24	3.060	3.200	3.020	3.180	3.095	41,143,621
2026-02-23	3.160	3.160	3.020	3.060	2.978	31,579,689
2026-02-20	3.180	3.200	3.020	3.140	3.056	54,888,512
2026-02-19	3.200	3.220	3.100	3.220	3.134	29,658,170
2026-02-18	3.160	3.240	3.140	3.180	3.095	32,998,172
2026-02-17	3.100	3.200	3.020	3.200	3.115	31,416,369
2026-02-16	3.180	3.220	3.000	3.100	3.017	40,771,488
2026-02-13	3.100	3.140	3.040	3.140	3.056	29,189,381
2026-02-12	2.940	3.140	2.940	3.100	3.017	66,045,391
2026-02-11	2.940	2.980	2.880	2.920	2.842	68,643,648
2026-02-10	2.820	2.960	2.780	2.960	2.881	55,540,391
2026-02-09	2.860	2.900	2.780	2.820	2.745	56,672,422
2026-02-06	2.720	2.820	2.700	2.780	2.706	43,446,648
2026-02-05	2.680	2.740	2.640	2.740	2.667	21,634,471
2026-02-04	2.680	2.700	2.620	2.660	2.589	17,714,230
2026-02-03	2.580	2.700	2.560	2.700	2.628	52,489,801
2026-02-02	2.540	2.560	2.500	2.560	2.492	17,437,830
2026-01-30	2.520	2.560	2.480	2.540	2.472	12,243,660
2026-01-29	2.500	2.580	2.460	2.520	2.453	24,595,801
2026-01-28	2.500	2.540	2.480	2.500	2.433	35,019,594
2026-01-27	2.280	2.500	2.280	2.460	2.394	81,501,969
2026-01-26	2.240	2.240	2.180	2.240	2.180	15,728,500
2026-01-23	2.280	2.320	2.220	2.240	2.180	10,296,660
2026-01-22	2.320	2.340	2.260	2.280	2.219	12,742,720
2026-01-21	2.260	2.340	2.260	2.300	2.239	19,261,131
2026-01-20	2.180	2.280	2.180	2.240	2.180	16,144,050

← NewerPage 3 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.