The Erawan Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.500 | 3.560 | 3.500 | 3.520 | 3.520 | 9,252,300 |
| 2026-10-14 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 6,383,600 |
| 2026-10-12 | 3.580 | 3.600 | 3.540 | 3.560 | 3.560 | 3,726,200 |
| 2026-10-09 | 3.600 | 3.660 | 3.560 | 3.580 | 3.580 | 3,000,481 |
| 2026-10-08 | 3.560 | 3.620 | 3.540 | 3.600 | 3.600 | 13,213,474 |
| 2026-10-07 | 3.620 | 3.620 | 3.540 | 3.560 | 3.560 | 16,120,688 |
| 2026-10-06 | 3.600 | 3.600 | 3.460 | 3.600 | 3.600 | 20,771,619 |
| 2026-10-05 | 3.580 | 3.600 | 3.520 | 3.580 | 3.580 | 8,410,237 |
| 2026-10-02 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 8,830,552 |
| 2026-10-01 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 22,559,061 |
| 2026-09-30 | 3.700 | 3.720 | 3.600 | 3.600 | 3.600 | 24,158,700 |
| 2026-09-29 | 3.720 | 3.740 | 3.660 | 3.700 | 3.700 | 14,449,600 |
| 2026-09-28 | 3.680 | 3.740 | 3.660 | 3.740 | 3.740 | 24,796,900 |
| 2026-09-25 | 3.700 | 3.740 | 3.700 | 3.700 | 3.700 | 5,947,354 |
| 2026-09-24 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 10,361,840 |
| 2026-09-23 | 3.740 | 3.840 | 3.740 | 3.760 | 3.760 | 12,651,110 |
| 2026-09-22 | 3.760 | 3.780 | 3.720 | 3.760 | 3.760 | 12,934,770 |
| 2026-09-21 | 3.680 | 3.760 | 3.660 | 3.720 | 3.720 | 9,125,785 |
| 2026-09-18 | 3.700 | 3.740 | 3.680 | 3.700 | 3.700 | 14,459,892 |
| 2026-09-17 | 3.660 | 3.700 | 3.600 | 3.680 | 3.680 | 32,411,889 |
| 2026-09-16 | 3.880 | 3.900 | 3.620 | 3.680 | 3.680 | 25,959,793 |
| 2026-09-15 | 3.780 | 3.900 | 3.780 | 3.860 | 3.860 | 16,367,123 |
| 2026-09-14 | 3.800 | 3.820 | 3.740 | 3.780 | 3.780 | 8,694,122 |
| 2026-09-11 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 3,648,919 |
| 2026-09-10 | 3.820 | 3.880 | 3.800 | 3.860 | 3.860 | 27,238,832 |
| 2026-09-09 | 3.940 | 3.940 | 3.800 | 3.840 | 3.840 | 40,373,031 |
| 2026-09-08 | 3.800 | 3.940 | 3.800 | 3.920 | 3.920 | 51,219,504 |
| 2026-09-07 | 3.720 | 3.800 | 3.720 | 3.780 | 3.780 | 18,104,797 |
| 2026-09-04 | 3.640 | 3.720 | 3.620 | 3.720 | 3.720 | 15,239,016 |
| 2026-09-03 | 3.640 | 3.660 | 3.600 | 3.600 | 3.600 | 9,173,834 |
| 2026-09-02 | 3.600 | 3.640 | 3.560 | 3.600 | 3.600 | 22,495,594 |
| 2026-09-01 | 3.720 | 3.740 | 3.600 | 3.600 | 3.600 | 16,973,746 |
| 2026-08-31 | 3.680 | 3.740 | 3.660 | 3.740 | 3.740 | 11,923,356 |
| 2026-08-28 | 3.760 | 3.760 | 3.700 | 3.720 | 3.720 | 6,429,417 |
| 2026-08-27 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 19,582,039 |
| 2026-08-26 | 3.720 | 3.760 | 3.720 | 3.740 | 3.740 | 7,192,129 |
| 2026-08-25 | 3.720 | 3.720 | 3.640 | 3.700 | 3.700 | 8,806,067 |
| 2026-08-24 | 3.740 | 3.740 | 3.640 | 3.700 | 3.700 | 7,729,113 |
| 2026-08-21 | 3.720 | 3.760 | 3.680 | 3.720 | 3.720 | 17,661,482 |
| 2026-08-20 | 3.760 | 3.780 | 3.680 | 3.720 | 3.720 | 26,970,568 |
| 2026-08-19 | 3.700 | 3.780 | 3.680 | 3.740 | 3.740 | 27,014,748 |
| 2026-08-18 | 3.740 | 3.820 | 3.700 | 3.740 | 3.740 | 31,406,695 |
| 2026-08-17 | 3.700 | 3.840 | 3.640 | 3.760 | 3.760 | 38,168,988 |
| 2026-08-14 | 3.620 | 3.740 | 3.620 | 3.700 | 3.700 | 32,332,816 |
| 2026-08-13 | 3.640 | 3.760 | 3.600 | 3.720 | 3.720 | 29,688,391 |
| 2026-08-11 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 25,706,207 |
| 2026-08-10 | 3.640 | 3.640 | 3.580 | 3.620 | 3.620 | 14,052,710 |
| 2026-08-07 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 16,767,367 |
| 2026-08-06 | 3.560 | 3.620 | 3.540 | 3.540 | 3.540 | 15,070,857 |
| 2026-08-05 | 3.700 | 3.700 | 3.500 | 3.560 | 3.560 | 43,796,965 |
| 2026-08-04 | 3.680 | 3.800 | 3.600 | 3.640 | 3.640 | 41,054,809 |
| 2026-08-03 | 3.520 | 3.720 | 3.520 | 3.660 | 3.660 | 68,793,328 |
| 2026-07-31 | 3.520 | 3.560 | 3.460 | 3.480 | 3.480 | 34,441,012 |
| 2026-07-30 | 3.280 | 3.580 | 3.280 | 3.520 | 3.520 | 97,030,797 |
| 2026-07-27 | 3.240 | 3.340 | 3.200 | 3.280 | 3.280 | 53,731,926 |
| 2026-07-24 | 3.080 | 3.220 | 3.060 | 3.200 | 3.200 | 23,496,035 |
| 2026-07-23 | 3.280 | 3.280 | 3.100 | 3.120 | 3.120 | 37,560,559 |
| 2026-07-22 | 3.200 | 3.300 | 3.160 | 3.260 | 3.260 | 70,745,172 |
| 2026-07-21 | 3.100 | 3.200 | 3.060 | 3.200 | 3.200 | 61,457,121 |
| 2026-07-20 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 15,201,955 |
Page 1 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.