The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.180	2.280	2.180	2.240	2.180	16,144,050
2026-01-19	2.160	2.200	2.140	2.180	2.122	7,407,435
2026-01-16	2.140	2.160	2.100	2.140	2.083	9,550,528
2026-01-15	2.040	2.160	2.020	2.140	2.083	14,895,720
2026-01-14	2.100	2.100	2.040	2.040	1.986	18,145,570
2026-01-13	2.180	2.200	2.080	2.080	2.024	12,955,110
2026-01-12	2.280	2.280	2.160	2.160	2.102	12,591,730
2026-01-09	2.240	2.260	2.220	2.240	2.180	10,019,120
2026-01-08	2.340	2.340	2.220	2.220	2.161	26,039,400
2026-01-07	2.300	2.360	2.300	2.340	2.278	12,057,750
2026-01-06	2.360	2.380	2.280	2.280	2.219	15,420,950
2026-01-05	2.440	2.440	2.340	2.340	2.278	18,306,801
2025-12-30	2.360	2.440	2.360	2.440	2.375	12,895,930
2025-12-29	2.380	2.420	2.380	2.380	2.316	6,074,072
2025-12-26	2.440	2.440	2.380	2.400	2.336	7,894,515
2025-12-25	2.480	2.480	2.420	2.440	2.375	5,454,416
2025-12-24	2.440	2.460	2.420	2.460	2.394	7,944,149
2025-12-23	2.460	2.460	2.420	2.440	2.375	5,342,780
2025-12-22	2.440	2.460	2.420	2.440	2.375	5,653,163
2025-12-19	2.400	2.440	2.380	2.420	2.355	11,587,630
2025-12-18	2.460	2.460	2.360	2.380	2.316	14,329,960
2025-12-17	2.380	2.500	2.380	2.440	2.375	29,398,641
2025-12-16	2.360	2.380	2.340	2.380	2.316	9,677,401
2025-12-15	2.300	2.360	2.280	2.360	2.297	14,322,670
2025-12-12	2.240	2.300	2.240	2.300	2.239	9,688,047
2025-12-11	2.300	2.300	2.240	2.260	2.200	3,978,362
2025-12-09	2.280	2.280	2.240	2.280	2.219	4,358,101
2025-12-08	2.340	2.360	2.240	2.280	2.219	16,057,340
2025-12-04	2.400	2.400	2.300	2.340	2.278	10,212,640
2025-12-03	2.380	2.400	2.360	2.400	2.336	6,215,687
2025-12-02	2.400	2.400	2.360	2.380	2.316	9,475,429
2025-12-01	2.240	2.380	2.200	2.380	2.316	27,081,840
2025-11-28	2.220	2.300	2.180	2.240	2.180	20,993,910
2025-11-27	2.200	2.220	2.180	2.220	2.161	7,778,991
2025-11-26	2.300	2.320	2.160	2.180	2.122	19,045,381
2025-11-25	2.320	2.340	2.280	2.300	2.239	16,351,610
2025-11-24	2.240	2.320	2.240	2.300	2.239	12,661,810
2025-11-21	2.220	2.260	2.220	2.240	2.180	19,036,730
2025-11-20	2.220	2.260	2.200	2.200	2.141	11,330,320
2025-11-19	2.280	2.300	2.180	2.220	2.161	20,883,301
2025-11-18	2.300	2.340	2.240	2.280	2.219	20,399,020
2025-11-17	2.360	2.400	2.260	2.300	2.239	39,526,770
2025-11-14	2.320	2.320	2.240	2.280	2.219	14,426,380
2025-11-13	2.460	2.460	2.320	2.360	2.297	6,867,042
2025-11-12	2.420	2.480	2.400	2.460	2.394	9,608,240
2025-11-11	2.420	2.460	2.400	2.440	2.375	9,382,442
2025-11-10	2.400	2.440	2.380	2.420	2.355	9,467,973
2025-11-07	2.340	2.460	2.300	2.440	2.375	29,000,160
2025-11-06	2.280	2.360	2.280	2.340	2.278	14,184,540
2025-11-05	2.280	2.300	2.220	2.260	2.200	5,930,418
2025-11-04	2.320	2.360	2.260	2.260	2.200	5,610,336
2025-11-03	2.360	2.400	2.280	2.300	2.239	6,950,622
2025-10-31	2.360	2.380	2.320	2.360	2.297	12,447,130
2025-10-30	2.360	2.400	2.340	2.360	2.297	9,122,173
2025-10-29	2.400	2.400	2.340	2.360	2.297	8,206,947
2025-10-28	2.460	2.460	2.360	2.380	2.316	15,896,790
2025-10-27	2.500	2.520	2.420	2.440	2.375	11,710,440
2025-10-24	2.560	2.580	2.500	2.520	2.453	12,618,740
2025-10-22	2.560	2.580	2.520	2.560	2.492	8,432,722
2025-10-21	2.560	2.600	2.520	2.560	2.492	13,432,030

← NewerPage 4 of 21 · 1,215 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.