Skip to main content
The Erawan Group PCL (BKK:ERW)
Thailand flag Thailand · Delayed Price · Currency is THB
2.420
-0.020 (-0.82%)
Apr 28, 2026, 4:35 PM ICT

The Erawan Group PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.462.462.402.422.42-0.82%19,607,630
Apr 27, 20262.482.482.422.442.44-0.81%13,495,360
Apr 24, 20262.382.482.382.462.462.50%21,015,360
Apr 23, 20262.542.542.382.402.40-5.51%58,494,700
Apr 22, 20262.702.702.542.542.54-5.93%38,834,590
Apr 21, 20262.682.742.662.702.701.50%16,202,600
Apr 20, 20262.682.722.642.662.66-0.75%17,040,030
Apr 17, 20262.722.722.662.682.68-2.19%14,855,850
Apr 16, 20262.762.842.742.742.742.24%27,663,340
Apr 10, 20262.722.742.662.682.68-0.74%20,943,387
Apr 9, 20262.742.782.682.702.70-3.57%42,592,020
Apr 8, 20262.642.822.622.802.8011.11%93,097,410
Apr 7, 20262.542.542.482.522.52-1.56%15,406,710
Apr 3, 20262.642.642.562.562.56-3.03%13,177,190
Apr 2, 20262.502.682.482.642.643.13%56,277,650
Apr 1, 20262.522.602.482.562.564.92%58,859,200
Mar 31, 20262.422.482.382.442.440.83%36,705,490
Mar 30, 20262.382.442.362.422.42-18,846,200
Mar 27, 20262.462.482.402.422.42-0.82%13,223,730
Mar 26, 20262.542.542.422.442.44-3.94%34,997,840
Mar 25, 20262.562.582.522.542.542.42%37,363,940
Mar 24, 20262.402.482.382.482.485.98%23,534,610
Mar 23, 20262.362.382.302.342.34-2.50%34,238,750
Mar 20, 20262.402.462.382.402.400.84%15,754,130
Mar 19, 20262.482.482.382.382.38-4.80%22,142,366
Mar 18, 20262.562.582.482.502.50-1.57%19,966,310
Mar 17, 20262.582.742.542.542.54-0.78%79,426,600
Mar 16, 20262.522.622.482.562.561.59%27,360,182
Mar 13, 20262.482.582.422.522.52-3.08%30,048,080
Mar 12, 20262.582.642.522.602.60-0.76%25,299,290
Mar 11, 20262.662.742.622.622.62-29,776,870
Mar 10, 20262.682.682.582.622.62-23,267,630
Mar 9, 20262.342.622.342.622.55-2.96%32,202,900
Mar 6, 20262.702.762.682.702.63-3.57%20,723,360
Mar 5, 20262.882.882.702.802.731.45%42,007,390
Mar 4, 20262.682.782.522.762.69-6.76%61,281,230
Mar 2, 20263.023.102.882.962.88-7.50%67,930,440
Feb 27, 20263.203.263.123.203.11-1.23%16,014,990
Feb 26, 20263.243.303.203.243.15-18,904,250
Feb 25, 20263.223.323.103.243.151.89%47,722,560
Feb 24, 20263.063.203.023.183.103.92%41,143,620
Feb 23, 20263.163.163.023.062.98-2.55%31,579,690
Feb 20, 20263.183.203.023.143.06-2.48%54,888,510
Feb 19, 20263.203.223.103.223.131.26%29,658,170
Feb 18, 20263.163.243.143.183.10-0.63%32,998,170
Feb 17, 20263.103.203.023.203.113.23%31,416,370
Feb 16, 20263.183.223.003.103.02-1.27%40,771,490
Feb 13, 20263.103.143.043.143.061.29%29,189,380
Feb 12, 20262.943.142.943.103.026.16%66,045,390
Feb 11, 20262.942.982.882.922.84-1.35%68,643,650
Feb 10, 20262.822.962.782.962.884.96%55,540,390
Feb 9, 20262.862.902.782.822.741.44%56,672,420
Feb 6, 20262.722.822.702.782.711.46%43,446,650
Feb 5, 20262.682.742.642.742.673.01%21,634,470
Feb 4, 20262.682.702.622.662.59-1.48%17,714,230
Feb 3, 20262.582.702.562.702.635.47%52,489,800
Feb 2, 20262.542.562.502.562.490.79%17,437,830
Jan 30, 20262.522.562.482.542.470.79%12,243,660
Jan 29, 20262.502.582.462.522.450.80%24,595,800
Jan 28, 20262.502.542.482.502.431.63%35,019,590
Jan 27, 20262.282.502.282.462.399.82%81,501,970
Jan 26, 20262.242.242.182.242.18-15,728,500
Jan 23, 20262.282.322.222.242.18-1.75%10,296,660
Jan 22, 20262.322.342.262.282.22-0.87%12,742,720
Jan 21, 20262.262.342.262.302.242.68%19,261,130
Jan 20, 20262.182.282.182.242.182.75%16,144,050
Jan 19, 20262.162.202.142.182.121.87%7,407,435
Jan 16, 20262.142.162.102.142.08-9,550,528
Jan 15, 20262.042.162.022.142.084.90%14,895,720
Jan 14, 20262.102.102.042.041.99-1.92%18,145,570
Jan 13, 20262.182.202.082.082.02-3.70%12,955,110
Jan 12, 20262.282.282.162.162.10-3.57%12,591,730
Jan 9, 20262.242.262.222.242.180.90%10,019,120
Jan 8, 20262.342.342.222.222.16-5.13%26,039,400
Jan 7, 20262.302.362.302.342.282.63%12,057,750
Jan 6, 20262.362.382.282.282.22-2.56%15,420,950
Jan 5, 20262.442.442.342.342.28-4.10%18,306,800
Dec 30, 20252.362.442.362.442.372.52%12,895,930
Dec 29, 20252.382.422.382.382.32-0.83%6,074,072
Dec 26, 20252.442.442.382.402.34-1.64%7,894,515
Dec 25, 20252.482.482.422.442.37-0.81%5,454,416
Dec 24, 20252.442.462.422.462.390.82%7,944,149
Dec 23, 20252.462.462.422.442.37-5,342,780
Dec 22, 20252.442.462.422.442.370.83%5,653,163
Dec 19, 20252.402.442.382.422.361.68%11,587,630
Dec 18, 20252.462.462.362.382.32-2.46%14,329,960
Dec 17, 20252.382.502.382.442.372.52%29,398,640
Dec 16, 20252.362.382.342.382.320.85%9,677,401
Dec 15, 20252.302.362.282.362.302.61%14,322,670
Dec 12, 20252.242.302.242.302.241.77%9,688,047
Dec 11, 20252.302.302.242.262.20-0.88%3,978,362
Dec 9, 20252.282.282.242.282.22-4,358,101
Dec 8, 20252.342.362.242.282.22-2.56%16,057,340
Dec 4, 20252.402.402.302.342.28-2.50%10,212,640
Dec 3, 20252.382.402.362.402.340.84%6,215,687
Dec 2, 20252.402.402.362.382.32-9,475,429
Dec 1, 20252.242.382.202.382.326.25%27,081,840
Nov 28, 20252.222.302.182.242.180.90%20,993,910
Nov 27, 20252.202.222.182.222.161.83%7,778,991
Nov 26, 20252.302.322.162.182.12-5.22%19,045,380