The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.580	2.640	2.520	2.540	2.472	13,742,890
2025-10-17	2.620	2.640	2.560	2.560	2.492	8,782,211
2025-10-16	2.660	2.660	2.600	2.620	2.550	10,473,670
2025-10-15	2.540	2.680	2.480	2.680	2.608	32,651,930
2025-10-14	2.660	2.660	2.500	2.500	2.433	15,467,050
2025-10-10	2.720	2.720	2.640	2.640	2.570	9,253,558
2025-10-09	2.760	2.760	2.700	2.740	2.667	13,491,460
2025-10-08	2.720	2.760	2.700	2.740	2.667	9,221,591
2025-10-07	2.660	2.740	2.620	2.740	2.667	14,150,480
2025-10-06	2.660	2.680	2.620	2.640	2.570	9,419,170
2025-10-03	2.640	2.660	2.600	2.640	2.570	22,670,930
2025-10-02	2.620	2.680	2.620	2.640	2.570	16,893,279
2025-10-01	2.620	2.640	2.560	2.580	2.511	16,499,779
2025-09-30	2.720	2.720	2.600	2.620	2.550	23,305,369
2025-09-29	2.720	2.740	2.700	2.740	2.667	7,896,430
2025-09-26	2.720	2.760	2.700	2.700	2.628	12,345,130
2025-09-25	2.740	2.760	2.700	2.740	2.667	7,424,421
2025-09-24	2.680	2.720	2.660	2.700	2.628	9,956,436
2025-09-23	2.740	2.760	2.660	2.680	2.608	12,075,100
2025-09-22	2.800	2.800	2.720	2.720	2.647	8,697,700
2025-09-19	2.780	2.820	2.740	2.820	2.745	12,444,830
2025-09-18	2.840	2.840	2.720	2.780	2.706	16,859,250
2025-09-17	2.900	2.900	2.820	2.840	2.764	19,088,311
2025-09-16	2.800	2.880	2.800	2.860	2.784	55,776,969
2025-09-15	2.680	2.800	2.660	2.800	2.725	33,237,781
2025-09-12	2.720	2.740	2.660	2.720	2.647	20,691,221
2025-09-11	2.700	2.720	2.660	2.700	2.628	11,182,010
2025-09-10	2.740	2.740	2.620	2.700	2.628	40,956,594
2025-09-09	2.820	2.860	2.720	2.740	2.667	49,173,910
2025-09-08	2.740	2.820	2.720	2.820	2.745	36,996,871
2025-09-05	2.600	2.720	2.580	2.700	2.628	27,855,189
2025-09-04	2.580	2.660	2.560	2.580	2.511	28,866,150
2025-09-03	2.520	2.560	2.480	2.560	2.492	18,663,881
2025-09-02	2.500	2.540	2.440	2.520	2.453	21,521,439
2025-09-01	2.400	2.500	2.360	2.500	2.433	38,719,020
2025-08-29	2.640	2.640	2.400	2.400	2.336	73,780,609
2025-08-28	2.600	2.680	2.600	2.640	2.570	13,822,440
2025-08-27	2.580	2.680	2.580	2.620	2.550	26,966,740
2025-08-26	2.640	2.660	2.580	2.600	2.531	24,604,740
2025-08-25	2.560	2.660	2.560	2.620	2.550	21,278,650
2025-08-22	2.520	2.580	2.520	2.540	2.472	19,872,510
2025-08-21	2.520	2.560	2.480	2.520	2.453	27,214,539
2025-08-20	2.500	2.620	2.480	2.520	2.453	73,258,352
2025-08-19	2.660	2.680	2.580	2.600	2.531	40,751,922
2025-08-18	2.680	2.740	2.660	2.700	2.628	22,777,650
2025-08-15	2.680	2.740	2.600	2.700	2.628	65,249,047
2025-08-14	2.540	2.740	2.540	2.660	2.589	124,510,492
2025-08-13	2.420	2.520	2.380	2.520	2.453	43,016,551
2025-08-08	2.380	2.420	2.340	2.420	2.355	27,111,439
2025-08-07	2.400	2.460	2.380	2.420	2.355	37,611,602
2025-08-06	2.320	2.440	2.300	2.400	2.336	50,353,191
2025-08-05	2.240	2.340	2.220	2.300	2.239	17,435,260
2025-08-04	2.260	2.260	2.180	2.220	2.161	27,804,100
2025-08-01	2.400	2.400	2.240	2.240	2.180	23,961,311
2025-07-31	2.440	2.440	2.340	2.340	2.278	40,595,262
2025-07-30	2.280	2.460	2.240	2.460	2.394	58,194,559
2025-07-29	2.240	2.300	2.180	2.280	2.219	22,550,631
2025-07-25	2.200	2.240	2.200	2.220	2.161	9,514,685
2025-07-24	2.220	2.280	2.180	2.220	2.161	33,796,527
2025-07-23	2.200	2.300	2.200	2.260	2.200	38,462,941

← NewerPage 5 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.