Skip to main content
The Erawan Group PCL (BKK:ERW)
Thailand flag Thailand · Delayed Price · Currency is THB
2.340
-0.060 (-2.50%)
At close: Dec 4, 2025

The Erawan Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.402.402.302.342.34-2.50%10,212,640
Dec 3, 20252.382.402.362.402.400.84%6,215,687
Dec 2, 20252.402.402.362.382.38-9,475,429
Dec 1, 20252.242.382.202.382.386.25%27,081,840
Nov 28, 20252.222.302.182.242.240.90%20,993,910
Nov 27, 20252.202.222.182.222.221.83%7,778,991
Nov 26, 20252.302.322.162.182.18-5.22%19,045,380
Nov 25, 20252.322.342.282.302.30-16,351,610
Nov 24, 20252.242.322.242.302.302.68%12,661,810
Nov 21, 20252.222.262.222.242.241.82%19,036,730
Nov 20, 20252.222.262.202.202.20-0.90%11,330,320
Nov 19, 20252.282.302.182.222.22-2.63%20,883,300
Nov 18, 20252.302.342.242.282.28-0.87%20,399,020
Nov 17, 20252.362.402.262.302.300.88%39,526,770
Nov 14, 20252.322.322.242.282.28-3.39%14,426,380
Nov 13, 20252.462.462.322.362.36-4.07%6,867,042
Nov 12, 20252.422.482.402.462.460.82%9,608,240
Nov 11, 20252.422.462.402.442.440.83%9,382,442
Nov 10, 20252.402.442.382.422.42-0.82%9,467,973
Nov 7, 20252.342.462.302.442.444.27%29,000,160
Nov 6, 20252.282.362.282.342.343.54%14,184,540
Nov 5, 20252.282.302.222.262.26-5,930,418
Nov 4, 20252.322.362.262.262.26-1.74%5,610,336
Nov 3, 20252.362.402.282.302.30-2.54%6,950,622
Oct 31, 20252.362.382.322.362.36-12,447,130
Oct 30, 20252.362.402.342.362.36-9,122,173
Oct 29, 20252.402.402.342.362.36-0.84%8,206,947
Oct 28, 20252.462.462.362.382.38-2.46%15,896,790
Oct 27, 20252.502.522.422.442.44-3.17%11,710,440
Oct 24, 20252.562.582.502.522.52-1.56%12,618,740
Oct 22, 20252.562.582.522.562.56-8,432,722
Oct 21, 20252.562.602.522.562.560.79%13,432,030
Oct 20, 20252.582.642.522.542.54-0.78%13,742,890
Oct 17, 20252.622.642.562.562.56-2.29%8,782,211
Oct 16, 20252.662.662.602.622.62-2.24%10,473,670
Oct 15, 20252.542.682.482.682.687.20%32,651,930
Oct 14, 20252.662.662.502.502.50-5.30%15,467,050
Oct 10, 20252.722.722.642.642.64-3.65%9,253,558
Oct 9, 20252.762.762.702.742.74-13,491,460
Oct 8, 20252.722.762.702.742.74-9,221,591
Oct 7, 20252.662.742.622.742.743.79%14,150,480
Oct 6, 20252.662.682.622.642.64-9,419,170
Oct 3, 20252.642.662.602.642.64-22,670,930
Oct 2, 20252.622.682.622.642.642.33%16,893,280
Oct 1, 20252.622.642.562.582.58-1.53%16,499,780
Sep 30, 20252.722.722.602.622.62-4.38%23,305,370
Sep 29, 20252.722.742.702.742.741.48%7,896,430
Sep 26, 20252.722.762.702.702.70-1.46%12,345,130
Sep 25, 20252.742.762.702.742.741.48%7,424,421
Sep 24, 20252.682.722.662.702.700.75%9,956,436
Sep 23, 20252.742.762.662.682.68-1.47%12,075,100
Sep 22, 20252.802.802.722.722.72-3.55%8,697,700
Sep 19, 20252.782.822.742.822.821.44%12,444,830
Sep 18, 20252.842.842.722.782.78-2.11%16,859,250
Sep 17, 20252.902.902.822.842.84-0.70%19,088,310
Sep 16, 20252.802.882.802.862.862.14%55,776,970
Sep 15, 20252.682.802.662.802.802.94%33,237,780
Sep 12, 20252.722.742.662.722.720.74%20,691,220
Sep 11, 20252.702.722.662.702.70-11,182,010
Sep 10, 20252.742.742.622.702.70-1.46%40,956,590
Sep 9, 20252.822.862.722.742.74-2.84%49,173,910
Sep 8, 20252.742.822.722.822.824.44%36,996,870
Sep 5, 20252.602.722.582.702.704.65%27,855,190
Sep 4, 20252.582.662.562.582.580.78%28,866,150
Sep 3, 20252.522.562.482.562.561.59%18,663,880
Sep 2, 20252.502.542.442.522.520.80%21,521,440
Sep 1, 20252.402.502.362.502.504.17%38,719,020
Aug 29, 20252.642.642.402.402.40-9.09%73,780,610
Aug 28, 20252.602.682.602.642.640.76%13,822,440
Aug 27, 20252.582.682.582.622.620.77%26,966,740
Aug 26, 20252.642.662.582.602.60-0.76%24,604,740
Aug 25, 20252.562.662.562.622.623.15%21,278,650
Aug 22, 20252.522.582.522.542.540.79%19,872,510
Aug 21, 20252.522.562.482.522.52-27,214,540
Aug 20, 20252.502.622.482.522.52-3.08%73,258,350
Aug 19, 20252.662.682.582.602.60-3.70%40,751,920
Aug 18, 20252.682.742.662.702.70-22,777,650
Aug 15, 20252.682.742.602.702.701.50%65,249,050
Aug 14, 20252.542.742.542.662.665.56%124,510,500
Aug 13, 20252.422.522.382.522.524.13%43,016,550
Aug 8, 20252.382.422.342.422.42-27,111,440
Aug 7, 20252.402.462.382.422.420.83%37,611,600
Aug 6, 20252.322.442.302.402.404.35%50,353,190
Aug 5, 20252.242.342.222.302.303.60%17,435,260
Aug 4, 20252.262.262.182.222.22-0.89%27,804,100
Aug 1, 20252.402.402.242.242.24-4.27%23,961,310
Jul 31, 20252.442.442.342.342.34-4.88%40,595,260
Jul 30, 20252.282.462.242.462.467.89%58,194,560
Jul 29, 20252.242.302.182.282.282.70%22,550,630
Jul 25, 20252.202.242.202.222.22-9,514,685
Jul 24, 20252.222.282.182.222.22-1.77%33,796,530
Jul 23, 20252.202.302.202.262.262.73%38,462,940
Jul 22, 20252.262.262.182.202.20-2.65%28,459,420
Jul 21, 20252.322.342.242.262.26-3.42%22,814,310
Jul 18, 20252.382.382.302.342.34-1.68%20,459,180
Jul 17, 20252.322.382.322.382.382.59%30,788,620
Jul 16, 20252.322.362.282.322.32-37,612,450
Jul 15, 20252.262.362.242.322.324.50%32,432,450
Jul 14, 20252.142.262.142.222.223.74%31,350,130
Jul 11, 20252.142.162.102.142.140.94%9,089,839