The Erawan Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	2.420	2.440	2.300	2.300	2.239	28,992,961
2025-04-18	2.440	2.480	2.400	2.440	2.375	15,197,460
2025-04-17	2.360	2.480	2.340	2.460	2.394	20,175,211
2025-04-16	2.320	2.420	2.280	2.380	2.316	34,973,520
2025-04-11	2.340	2.400	2.300	2.300	2.239	20,904,359
2025-04-10	2.500	2.500	2.300	2.340	2.278	38,974,121
2025-04-09	2.300	2.400	2.260	2.320	2.258	23,488,199
2025-04-08	2.340	2.400	2.240	2.300	2.239	24,803,650
2025-04-04	2.560	2.620	2.460	2.500	2.433	28,845,150
2025-04-03	2.560	2.660	2.560	2.620	2.550	15,061,880
2025-04-02	2.660	2.660	2.540	2.580	2.511	22,951,150
2025-04-01	2.700	2.760	2.640	2.660	2.589	18,089,240
2025-03-31	2.660	2.760	2.640	2.660	2.589	24,844,301
2025-03-28	2.840	2.920	2.800	2.820	2.745	13,823,520
2025-03-27	2.740	2.880	2.740	2.840	2.764	36,066,129
2025-03-26	2.740	2.740	2.660	2.720	2.647	28,058,391
2025-03-25	2.880	2.880	2.740	2.740	2.667	25,439,100
2025-03-24	2.900	2.920	2.840	2.860	2.784	18,237,619
2025-03-21	2.940	2.980	2.880	2.900	2.823	24,275,270
2025-03-20	3.040	3.040	2.900	2.900	2.823	39,287,059
2025-03-19	2.980	3.080	2.940	3.020	2.939	25,462,910
2025-03-18	3.080	3.100	2.920	2.980	2.900	31,852,279
2025-03-17	3.140	3.140	3.040	3.040	2.959	23,883,750
2025-03-14	3.180	3.180	3.100	3.140	3.056	20,512,119
2025-03-13	3.180	3.220	3.140	3.180	3.095	18,905,439
2025-03-12	3.220	3.220	3.140	3.160	3.076	19,777,439
2025-03-11	3.100	3.260	3.100	3.240	3.153	18,960,641
2025-03-10	3.280	3.300	3.160	3.160	3.076	23,682,920
2025-03-07	3.360	3.360	3.300	3.320	3.144	30,126,250
2025-03-06	3.340	3.460	3.340	3.380	3.201	52,660,680
2025-03-05	3.240	3.340	3.160	3.320	3.144	51,878,000
2025-03-04	3.160	3.300	3.160	3.220	3.049	30,990,500
2025-03-03	3.100	3.240	3.060	3.200	3.030	50,657,340
2025-02-28	3.080	3.140	3.000	3.060	2.898	107,708,398
2025-02-27	3.180	3.280	3.140	3.140	2.973	77,144,430
2025-02-26	3.100	3.220	3.040	3.160	2.992	82,949,422
2025-02-25	3.380	3.380	3.060	3.060	2.898	81,962,922
2025-02-24	3.260	3.320	3.200	3.320	3.144	15,695,200
2025-02-21	3.280	3.300	3.200	3.280	3.106	28,108,869
2025-02-20	3.300	3.340	3.240	3.280	3.106	13,738,550
2025-02-19	3.340	3.360	3.300	3.320	3.144	12,820,900
2025-02-18	3.220	3.380	3.220	3.360	3.182	24,255,359
2025-02-17	3.240	3.260	3.180	3.220	3.049	23,626,039
2025-02-14	3.280	3.300	3.220	3.220	3.049	13,433,160
2025-02-13	3.320	3.380	3.240	3.260	3.087	19,917,789
2025-02-11	3.260	3.380	3.260	3.360	3.182	10,592,760
2025-02-10	3.300	3.340	3.260	3.280	3.106	7,948,800
2025-02-07	3.260	3.340	3.180	3.300	3.125	17,027,131
2025-02-06	3.340	3.360	3.220	3.240	3.068	16,761,449
2025-02-05	3.440	3.440	3.320	3.340	3.163	16,352,370
2025-02-04	3.460	3.520	3.360	3.400	3.220	29,340,240
2025-02-03	3.280	3.440	3.260	3.440	3.257	15,545,360
2025-01-31	3.400	3.440	3.320	3.360	3.182	19,493,230
2025-01-30	3.420	3.460	3.380	3.400	3.220	15,779,740
2025-01-29	3.420	3.460	3.380	3.400	3.220	15,416,150
2025-01-28	3.440	3.500	3.380	3.420	3.238	27,799,801
2025-01-27	3.420	3.500	3.400	3.460	3.276	28,452,920
2025-01-24	3.360	3.440	3.360	3.380	3.201	26,614,439
2025-01-23	3.340	3.380	3.300	3.340	3.163	19,832,539
2025-01-22	3.340	3.500	3.320	3.340	3.163	44,800,738

← NewerPage 7 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.