The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.160 | 3.320 | 3.160 | 3.280 | 3.106 | 19,544,711 |
| 2025-01-20 | 3.140 | 3.220 | 3.120 | 3.140 | 2.973 | 17,070,100 |
| 2025-01-17 | 3.200 | 3.240 | 3.120 | 3.120 | 2.954 | 19,858,100 |
| 2025-01-16 | 3.300 | 3.340 | 3.180 | 3.200 | 3.030 | 26,478,740 |
| 2025-01-15 | 3.200 | 3.300 | 3.160 | 3.280 | 3.106 | 14,587,820 |
| 2025-01-14 | 3.300 | 3.340 | 3.160 | 3.180 | 3.011 | 39,728,793 |
| 2025-01-13 | 3.420 | 3.420 | 3.140 | 3.260 | 3.087 | 81,290,398 |
| 2025-01-10 | 3.460 | 3.540 | 3.420 | 3.440 | 3.257 | 21,713,250 |
| 2025-01-09 | 3.560 | 3.580 | 3.460 | 3.480 | 3.295 | 12,531,230 |
| 2025-01-08 | 3.600 | 3.620 | 3.560 | 3.580 | 3.390 | 10,429,570 |
| 2025-01-07 | 3.620 | 3.660 | 3.600 | 3.600 | 3.409 | 19,833,840 |
| 2025-01-06 | 3.740 | 3.740 | 3.580 | 3.640 | 3.447 | 14,078,770 |
| 2025-01-03 | 3.740 | 3.840 | 3.620 | 3.700 | 3.504 | 32,518,789 |
| 2025-01-02 | 3.820 | 3.820 | 3.740 | 3.740 | 3.541 | 11,463,070 |
| 2024-12-30 | 3.920 | 3.960 | 3.820 | 3.820 | 3.617 | 17,578,930 |
| 2024-12-27 | 3.840 | 3.920 | 3.800 | 3.900 | 3.693 | 29,870,730 |
| 2024-12-26 | 3.780 | 3.780 | 3.660 | 3.740 | 3.541 | 26,064,650 |
| 2024-12-25 | 3.620 | 3.840 | 3.620 | 3.800 | 3.598 | 40,706,352 |
| 2024-12-24 | 3.580 | 3.660 | 3.580 | 3.600 | 3.409 | 11,965,380 |
| 2024-12-23 | 3.500 | 3.620 | 3.500 | 3.580 | 3.390 | 28,147,801 |
| 2024-12-20 | 3.540 | 3.540 | 3.440 | 3.460 | 3.276 | 12,643,300 |
| 2024-12-19 | 3.560 | 3.620 | 3.500 | 3.540 | 3.352 | 15,389,820 |
| 2024-12-18 | 3.700 | 3.720 | 3.580 | 3.600 | 3.409 | 40,621,512 |
| 2024-12-17 | 3.920 | 3.940 | 3.660 | 3.720 | 3.523 | 31,562,039 |
| 2024-12-16 | 3.920 | 3.960 | 3.900 | 3.920 | 3.712 | 5,527,661 |
| 2024-12-13 | 3.980 | 4.040 | 3.920 | 3.920 | 3.712 | 13,685,750 |
| 2024-12-12 | 4.100 | 4.100 | 3.980 | 4.000 | 3.788 | 15,650,760 |
| 2024-12-11 | 4.040 | 4.100 | 4.020 | 4.080 | 3.863 | 7,320,987 |
| 2024-12-09 | 4.140 | 4.140 | 4.060 | 4.060 | 3.844 | 14,258,310 |
| 2024-12-06 | 4.140 | 4.160 | 4.100 | 4.140 | 3.920 | 10,371,040 |
| 2024-12-04 | 4.080 | 4.160 | 4.080 | 4.140 | 3.920 | 26,016,170 |
| 2024-12-03 | 4.000 | 4.140 | 4.000 | 4.100 | 3.882 | 28,077,590 |
| 2024-12-02 | 4.020 | 4.020 | 3.900 | 3.960 | 3.750 | 35,354,020 |
| 2024-11-29 | 4.040 | 4.060 | 3.980 | 4.000 | 3.788 | 14,220,190 |
| 2024-11-28 | 3.980 | 4.040 | 3.980 | 4.020 | 3.807 | 8,615,136 |
| 2024-11-27 | 4.040 | 4.040 | 3.960 | 4.000 | 3.788 | 12,171,040 |
| 2024-11-26 | 4.080 | 4.120 | 4.020 | 4.040 | 3.826 | 9,943,524 |
| 2024-11-25 | 4.140 | 4.160 | 4.000 | 4.080 | 3.863 | 25,594,350 |
| 2024-11-22 | 4.160 | 4.200 | 4.100 | 4.120 | 3.901 | 19,068,971 |
| 2024-11-21 | 4.100 | 4.160 | 4.080 | 4.160 | 3.939 | 16,173,350 |
| 2024-11-20 | 4.180 | 4.220 | 4.100 | 4.120 | 3.901 | 29,395,580 |
| 2024-11-19 | 4.200 | 4.240 | 4.120 | 4.180 | 3.958 | 35,535,246 |
| 2024-11-18 | 3.960 | 4.200 | 3.960 | 4.180 | 3.958 | 54,226,230 |
| 2024-11-15 | 3.880 | 3.940 | 3.880 | 3.920 | 3.712 | 9,470,831 |
| 2024-11-14 | 3.860 | 3.940 | 3.860 | 3.920 | 3.712 | 10,310,110 |
| 2024-11-13 | 3.860 | 3.940 | 3.820 | 3.880 | 3.674 | 13,789,870 |
| 2024-11-12 | 3.940 | 3.940 | 3.820 | 3.880 | 3.674 | 10,060,820 |
| 2024-11-11 | 3.900 | 3.980 | 3.880 | 3.940 | 3.731 | 12,448,990 |
| 2024-11-08 | 3.900 | 3.960 | 3.860 | 3.920 | 3.712 | 16,497,051 |
| 2024-11-07 | 3.980 | 4.000 | 3.880 | 3.880 | 3.674 | 16,342,910 |
| 2024-11-06 | 4.100 | 4.100 | 3.920 | 3.980 | 3.769 | 15,437,390 |
| 2024-11-05 | 4.040 | 4.060 | 3.980 | 4.060 | 3.844 | 12,665,190 |
| 2024-11-04 | 4.100 | 4.100 | 4.040 | 4.040 | 3.826 | 7,120,220 |
| 2024-11-01 | 4.000 | 4.100 | 3.980 | 4.100 | 3.882 | 14,963,500 |
| 2024-10-31 | 3.840 | 4.060 | 3.840 | 4.000 | 3.788 | 25,503,570 |
| 2024-10-30 | 3.840 | 3.900 | 3.820 | 3.840 | 3.636 | 20,064,480 |
| 2024-10-29 | 3.860 | 3.940 | 3.860 | 3.880 | 3.674 | 13,833,850 |
| 2024-10-28 | 3.860 | 3.880 | 3.800 | 3.820 | 3.617 | 20,586,080 |
| 2024-10-25 | 3.940 | 3.940 | 3.820 | 3.840 | 3.636 | 22,546,779 |
| 2024-10-24 | 4.000 | 4.060 | 3.900 | 3.920 | 3.712 | 26,749,039 |
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.