Skip to main content
The Erawan Group PCL (BKK:ERW)
Thailand flag Thailand · Delayed Price · Currency is THB
2.550
-0.078 (-2.96%)
At close: Mar 9, 2026

The Erawan Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.702.762.682.702.70-3.57%20,723,360
Mar 5, 20262.882.882.702.802.801.45%42,007,390
Mar 4, 20262.682.782.522.762.76-6.76%61,281,230
Mar 2, 20263.023.102.882.962.96-7.50%67,930,440
Feb 27, 20263.203.263.123.203.20-1.23%16,014,990
Feb 26, 20263.243.303.203.243.24-18,904,250
Feb 25, 20263.223.323.103.243.241.89%47,722,560
Feb 24, 20263.063.203.023.183.183.92%41,143,620
Feb 23, 20263.163.163.023.063.06-2.55%31,579,690
Feb 20, 20263.183.203.023.143.14-2.48%54,888,510
Feb 19, 20263.203.223.103.223.221.26%29,658,170
Feb 18, 20263.163.243.143.183.18-0.63%32,998,170
Feb 17, 20263.103.203.023.203.203.23%31,416,370
Feb 16, 20263.183.223.003.103.10-1.27%40,771,490
Feb 13, 20263.103.143.043.143.141.29%29,189,389
Feb 12, 20262.943.142.943.103.106.16%66,045,390
Feb 11, 20262.942.982.882.922.92-1.35%68,643,650
Feb 10, 20262.822.962.782.962.964.96%55,540,390
Feb 9, 20262.862.902.782.822.821.44%56,672,420
Feb 6, 20262.722.822.702.782.781.46%43,446,650
Feb 5, 20262.682.742.642.742.743.01%21,634,470
Feb 4, 20262.682.702.622.662.66-1.48%17,714,230
Feb 3, 20262.582.702.562.702.705.47%52,489,800
Feb 2, 20262.542.562.502.562.560.79%17,437,830
Jan 30, 20262.522.562.482.542.540.79%12,243,660
Jan 29, 20262.502.582.462.522.520.80%24,595,800
Jan 28, 20262.502.542.482.502.501.63%35,019,590
Jan 27, 20262.282.502.282.462.469.82%81,501,970
Jan 26, 20262.242.242.182.242.24-15,728,500
Jan 23, 20262.282.322.222.242.24-1.75%10,296,660
Jan 22, 20262.322.342.262.282.28-0.87%12,742,720
Jan 21, 20262.262.342.262.302.302.68%19,261,130
Jan 20, 20262.182.282.182.242.242.75%16,144,050
Jan 19, 20262.162.202.142.182.181.87%7,407,435
Jan 16, 20262.142.162.102.142.14-9,550,528
Jan 15, 20262.042.162.022.142.144.90%14,895,720
Jan 14, 20262.102.102.042.042.04-1.92%18,145,570
Jan 13, 20262.182.202.082.082.08-3.70%12,955,110
Jan 12, 20262.282.282.162.162.16-3.57%12,591,730
Jan 9, 20262.242.262.222.242.240.90%10,019,120
Jan 8, 20262.342.342.222.222.22-5.13%26,039,400
Jan 7, 20262.302.362.302.342.342.63%12,057,750
Jan 6, 20262.362.382.282.282.28-2.56%15,420,950
Jan 5, 20262.442.442.342.342.34-4.10%18,306,800
Dec 30, 20252.362.442.362.442.442.52%12,895,930
Dec 29, 20252.382.422.382.382.38-0.83%6,074,072
Dec 26, 20252.442.442.382.402.40-1.64%7,894,515
Dec 25, 20252.482.482.422.442.44-0.81%5,454,416
Dec 24, 20252.442.462.422.462.460.82%7,944,149
Dec 23, 20252.462.462.422.442.44-5,342,780
Dec 22, 20252.442.462.422.442.440.83%5,653,163
Dec 19, 20252.402.442.382.422.421.68%11,587,630
Dec 18, 20252.462.462.362.382.38-2.46%14,329,960
Dec 17, 20252.382.502.382.442.442.52%29,398,640
Dec 16, 20252.362.382.342.382.380.85%9,677,401
Dec 15, 20252.302.362.282.362.362.61%14,322,670
Dec 12, 20252.242.302.242.302.301.77%9,688,047
Dec 11, 20252.302.302.242.262.26-0.88%3,978,362
Dec 9, 20252.282.282.242.282.28-4,358,101
Dec 8, 20252.342.362.242.282.28-2.56%16,057,340
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