The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.260	2.260	2.180	2.200	2.141	28,459,420
2025-07-21	2.320	2.340	2.240	2.260	2.200	22,814,311
2025-07-18	2.380	2.380	2.300	2.340	2.278	20,459,180
2025-07-17	2.320	2.380	2.320	2.380	2.316	30,788,619
2025-07-16	2.320	2.360	2.280	2.320	2.258	37,612,449
2025-07-15	2.260	2.360	2.240	2.320	2.258	32,432,449
2025-07-14	2.140	2.260	2.140	2.220	2.161	31,350,131
2025-07-11	2.140	2.160	2.100	2.140	2.083	9,089,839
2025-07-09	2.120	2.140	2.060	2.120	2.063	21,209,029
2025-07-08	2.120	2.180	2.120	2.120	2.063	19,647,920
2025-07-07	2.240	2.240	2.120	2.160	2.102	59,918,871
2025-07-04	2.220	2.300	2.200	2.240	2.180	29,206,789
2025-07-03	2.140	2.220	2.140	2.200	2.141	21,838,689
2025-07-02	2.140	2.180	2.100	2.180	2.122	25,893,779
2025-07-01	2.140	2.160	2.040	2.160	2.102	26,733,170
2025-06-30	2.100	2.140	2.060	2.120	2.063	21,297,570
2025-06-27	2.100	2.120	2.040	2.080	2.024	17,186,510
2025-06-26	2.080	2.180	2.080	2.140	2.083	30,756,260
2025-06-25	1.980	2.080	1.980	2.060	2.005	24,186,301
2025-06-24	1.860	1.990	1.860	1.990	1.937	32,686,189
2025-06-23	1.840	1.850	1.790	1.830	1.781	17,721,730
2025-06-20	1.830	1.880	1.830	1.850	1.801	9,784,174
2025-06-19	1.900	1.910	1.820	1.820	1.771	21,827,971
2025-06-18	1.890	1.970	1.890	1.910	1.859	19,569,699
2025-06-17	1.880	1.940	1.870	1.890	1.840	16,627,029
2025-06-16	1.970	1.970	1.860	1.870	1.820	28,619,461
2025-06-13	1.980	2.000	1.960	1.970	1.917	17,106,500
2025-06-12	2.120	2.140	2.020	2.020	1.966	16,876,189
2025-06-11	2.160	2.180	2.080	2.100	2.044	26,557,211
2025-06-10	2.140	2.240	2.120	2.180	2.122	28,426,029
2025-06-09	2.220	2.240	2.140	2.160	2.102	25,089,430
2025-06-06	2.180	2.240	2.160	2.200	2.141	39,293,781
2025-06-05	2.060	2.200	2.060	2.180	2.122	36,004,121
2025-06-04	2.100	2.120	2.040	2.040	1.986	16,372,310
2025-05-30	2.060	2.120	2.060	2.100	2.044	10,992,710
2025-05-29	2.080	2.160	2.080	2.100	2.044	36,785,961
2025-05-28	2.000	2.120	2.000	2.080	2.024	17,968,619
2025-05-27	2.020	2.040	1.990	2.020	1.966	9,254,083
2025-05-26	1.990	2.040	1.960	2.000	1.947	14,534,960
2025-05-23	1.910	2.020	1.910	1.980	1.927	51,765,688
2025-05-22	1.980	1.980	1.890	1.890	1.840	33,433,871
2025-05-21	2.020	2.060	1.990	1.990	1.937	20,850,730
2025-05-20	2.080	2.080	1.980	2.040	1.986	42,764,961
2025-05-19	2.040	2.100	2.020	2.060	2.005	17,295,080
2025-05-16	2.060	2.080	2.020	2.060	2.005	36,476,961
2025-05-15	2.180	2.200	2.040	2.060	2.005	38,667,320
2025-05-14	2.320	2.320	2.180	2.180	2.122	52,010,367
2025-05-13	2.280	2.340	2.280	2.300	2.239	21,586,881
2025-05-09	2.300	2.320	2.260	2.260	2.200	11,785,470
2025-05-08	2.320	2.360	2.280	2.300	2.239	25,266,641
2025-05-07	2.240	2.400	2.240	2.360	2.297	35,708,898
2025-05-06	2.280	2.280	2.180	2.240	2.180	36,738,832
2025-05-02	2.280	2.320	2.260	2.260	2.200	27,522,109
2025-04-30	2.300	2.300	2.220	2.280	2.219	21,417,910
2025-04-29	2.320	2.340	2.220	2.280	2.219	30,208,590
2025-04-28	2.420	2.420	2.300	2.340	2.278	17,701,119
2025-04-25	2.320	2.460	2.320	2.420	2.355	26,627,740
2025-04-24	2.380	2.380	2.280	2.320	2.258	17,294,449
2025-04-23	2.420	2.420	2.360	2.380	2.316	15,378,810
2025-04-22	2.300	2.380	2.300	2.380	2.316	13,356,350

← NewerPage 6 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.