The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.200 | 4.200 | 4.000 | 4.000 | 3.788 | 24,300,260 |
| 2024-10-21 | 4.220 | 4.220 | 4.140 | 4.160 | 3.939 | 7,854,421 |
| 2024-10-18 | 4.240 | 4.280 | 4.180 | 4.220 | 3.996 | 14,194,090 |
| 2024-10-17 | 4.360 | 4.360 | 4.240 | 4.280 | 4.053 | 21,528,471 |
| 2024-10-16 | 4.140 | 4.400 | 4.140 | 4.400 | 4.166 | 35,423,078 |
| 2024-10-15 | 4.360 | 4.360 | 4.120 | 4.160 | 3.939 | 32,162,480 |
| 2024-10-11 | 4.380 | 4.420 | 4.300 | 4.340 | 4.110 | 13,417,660 |
| 2024-10-10 | 4.400 | 4.460 | 4.340 | 4.400 | 4.166 | 25,271,961 |
| 2024-10-09 | 4.360 | 4.420 | 4.320 | 4.340 | 4.110 | 13,426,350 |
| 2024-10-08 | 4.360 | 4.400 | 4.300 | 4.320 | 4.091 | 10,756,120 |
| 2024-10-07 | 4.320 | 4.400 | 4.320 | 4.360 | 4.129 | 9,654,198 |
| 2024-10-04 | 4.420 | 4.440 | 4.300 | 4.300 | 4.072 | 22,805,330 |
| 2024-10-03 | 4.440 | 4.460 | 4.400 | 4.420 | 4.185 | 12,328,640 |
| 2024-10-02 | 4.440 | 4.460 | 4.380 | 4.420 | 4.185 | 21,240,820 |
| 2024-10-01 | 4.500 | 4.540 | 4.440 | 4.480 | 4.242 | 26,277,301 |
| 2024-09-30 | 4.580 | 4.580 | 4.460 | 4.480 | 4.242 | 20,885,811 |
| 2024-09-27 | 4.380 | 4.580 | 4.360 | 4.580 | 4.337 | 42,505,289 |
| 2024-09-26 | 4.340 | 4.360 | 4.300 | 4.360 | 4.129 | 15,234,130 |
| 2024-09-25 | 4.360 | 4.420 | 4.320 | 4.340 | 4.110 | 14,768,710 |
| 2024-09-24 | 4.280 | 4.360 | 4.240 | 4.340 | 4.110 | 20,454,020 |
| 2024-09-23 | 4.360 | 4.360 | 4.280 | 4.280 | 4.053 | 6,769,347 |
| 2024-09-20 | 4.340 | 4.380 | 4.300 | 4.320 | 4.091 | 14,458,680 |
| 2024-09-19 | 4.220 | 4.400 | 4.220 | 4.360 | 4.129 | 36,308,320 |
| 2024-09-18 | 4.260 | 4.260 | 4.180 | 4.220 | 3.996 | 17,755,529 |
| 2024-09-17 | 4.080 | 4.280 | 4.080 | 4.240 | 4.015 | 53,132,578 |
| 2024-09-16 | 3.960 | 4.060 | 3.940 | 4.040 | 3.826 | 25,280,020 |
| 2024-09-13 | 3.960 | 3.980 | 3.940 | 3.940 | 3.731 | 5,849,221 |
| 2024-09-12 | 3.980 | 4.020 | 3.940 | 3.960 | 3.750 | 11,610,910 |
| 2024-09-11 | 3.960 | 4.000 | 3.920 | 3.960 | 3.750 | 21,833,410 |
| 2024-09-10 | 4.020 | 4.040 | 3.900 | 3.920 | 3.712 | 25,443,400 |
| 2024-09-09 | 4.100 | 4.120 | 4.000 | 4.040 | 3.826 | 32,061,990 |
| 2024-09-06 | 3.960 | 4.080 | 3.940 | 4.060 | 3.844 | 26,783,320 |
| 2024-09-05 | 3.760 | 3.960 | 3.760 | 3.920 | 3.712 | 22,589,471 |
| 2024-09-04 | 3.780 | 3.780 | 3.720 | 3.740 | 3.541 | 7,449,298 |
| 2024-09-03 | 3.720 | 3.820 | 3.720 | 3.780 | 3.579 | 12,187,060 |
| 2024-09-02 | 3.780 | 3.800 | 3.720 | 3.720 | 3.523 | 6,255,674 |
| 2024-08-30 | 3.800 | 3.820 | 3.740 | 3.820 | 3.617 | 19,119,609 |
| 2024-08-29 | 3.780 | 3.820 | 3.760 | 3.780 | 3.579 | 6,650,122 |
| 2024-08-28 | 3.760 | 3.820 | 3.740 | 3.780 | 3.579 | 7,564,823 |
| 2024-08-27 | 3.840 | 3.840 | 3.740 | 3.760 | 3.560 | 14,062,580 |
| 2024-08-26 | 3.800 | 3.840 | 3.760 | 3.820 | 3.617 | 16,054,110 |
| 2024-08-23 | 3.880 | 3.880 | 3.780 | 3.800 | 3.598 | 13,015,200 |
| 2024-08-22 | 3.760 | 3.880 | 3.760 | 3.860 | 3.655 | 11,671,340 |
| 2024-08-21 | 3.680 | 3.800 | 3.660 | 3.760 | 3.560 | 16,978,730 |
| 2024-08-20 | 3.680 | 3.700 | 3.580 | 3.640 | 3.447 | 19,305,699 |
| 2024-08-19 | 3.500 | 3.700 | 3.500 | 3.660 | 3.466 | 19,453,391 |
| 2024-08-16 | 3.500 | 3.600 | 3.420 | 3.520 | 3.333 | 25,787,301 |
| 2024-08-15 | 3.620 | 3.620 | 3.400 | 3.420 | 3.238 | 20,934,061 |
| 2024-08-14 | 3.620 | 3.720 | 3.520 | 3.540 | 3.352 | 12,942,740 |
| 2024-08-13 | 3.680 | 3.700 | 3.600 | 3.640 | 3.447 | 4,917,915 |
| 2024-08-09 | 3.760 | 3.820 | 3.720 | 3.760 | 3.560 | 6,626,240 |
| 2024-08-08 | 3.760 | 3.800 | 3.700 | 3.740 | 3.541 | 11,376,110 |
| 2024-08-07 | 3.640 | 3.820 | 3.580 | 3.760 | 3.560 | 28,279,859 |
| 2024-08-06 | 3.640 | 3.660 | 3.500 | 3.600 | 3.409 | 22,518,039 |
| 2024-08-05 | 3.680 | 3.760 | 3.580 | 3.600 | 3.409 | 20,421,480 |
| 2024-08-02 | 3.800 | 3.800 | 3.680 | 3.740 | 3.541 | 22,667,820 |
| 2024-08-01 | 3.800 | 3.880 | 3.760 | 3.820 | 3.617 | 17,027,510 |
| 2024-07-31 | 3.840 | 3.900 | 3.800 | 3.800 | 3.598 | 18,929,051 |
| 2024-07-30 | 4.020 | 4.020 | 3.820 | 3.820 | 3.617 | 18,749,520 |
| 2024-07-26 | 4.000 | 4.000 | 3.940 | 4.000 | 3.788 | 10,430,770 |
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.