The Erawan Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.40	2.46	2.38	2.40	2.40	0.84%	15,754,130
Mar 19, 2026	2.48	2.48	2.38	2.38	2.38	-4.80%	22,142,366
Mar 18, 2026	2.56	2.58	2.48	2.50	2.50	-1.57%	19,966,310
Mar 17, 2026	2.58	2.74	2.54	2.54	2.54	-0.78%	79,426,600
Mar 16, 2026	2.52	2.62	2.48	2.56	2.56	1.59%	27,360,182
Mar 13, 2026	2.48	2.58	2.42	2.52	2.52	-3.08%	30,048,080
Mar 12, 2026	2.58	2.64	2.52	2.60	2.60	-0.76%	25,299,290
Mar 11, 2026	2.66	2.74	2.62	2.62	2.62	-	29,776,870
Mar 10, 2026	2.68	2.68	2.58	2.62	2.62	-	23,267,630
Mar 9, 2026	2.34	2.62	2.34	2.62	2.55	-2.96%	32,202,900
Mar 6, 2026	2.70	2.76	2.68	2.70	2.63	-3.57%	20,723,360
Mar 5, 2026	2.88	2.88	2.70	2.80	2.73	1.45%	42,007,390
Mar 4, 2026	2.68	2.78	2.52	2.76	2.69	-6.76%	61,281,230
Mar 2, 2026	3.02	3.10	2.88	2.96	2.88	-7.50%	67,930,440
Feb 27, 2026	3.20	3.26	3.12	3.20	3.11	-1.23%	16,014,990
Feb 26, 2026	3.24	3.30	3.20	3.24	3.15	-	18,904,250
Feb 25, 2026	3.22	3.32	3.10	3.24	3.15	1.89%	47,722,560
Feb 24, 2026	3.06	3.20	3.02	3.18	3.10	3.92%	41,143,620
Feb 23, 2026	3.16	3.16	3.02	3.06	2.98	-2.55%	31,579,690
Feb 20, 2026	3.18	3.20	3.02	3.14	3.06	-2.48%	54,888,510
Feb 19, 2026	3.20	3.22	3.10	3.22	3.13	1.26%	29,658,170
Feb 18, 2026	3.16	3.24	3.14	3.18	3.10	-0.63%	32,998,170
Feb 17, 2026	3.10	3.20	3.02	3.20	3.11	3.23%	31,416,370
Feb 16, 2026	3.18	3.22	3.00	3.10	3.02	-1.27%	40,771,490
Feb 13, 2026	3.10	3.14	3.04	3.14	3.06	1.29%	29,189,380
Feb 12, 2026	2.94	3.14	2.94	3.10	3.02	6.16%	66,045,390
Feb 11, 2026	2.94	2.98	2.88	2.92	2.84	-1.35%	68,643,650
Feb 10, 2026	2.82	2.96	2.78	2.96	2.88	4.96%	55,540,390
Feb 9, 2026	2.86	2.90	2.78	2.82	2.74	1.44%	56,672,420
Feb 6, 2026	2.72	2.82	2.70	2.78	2.71	1.46%	43,446,650
Feb 5, 2026	2.68	2.74	2.64	2.74	2.67	3.01%	21,634,470
Feb 4, 2026	2.68	2.70	2.62	2.66	2.59	-1.48%	17,714,230
Feb 3, 2026	2.58	2.70	2.56	2.70	2.63	5.47%	52,489,800
Feb 2, 2026	2.54	2.56	2.50	2.56	2.49	0.79%	17,437,830
Jan 30, 2026	2.52	2.56	2.48	2.54	2.47	0.79%	12,243,660
Jan 29, 2026	2.50	2.58	2.46	2.52	2.45	0.80%	24,595,800
Jan 28, 2026	2.50	2.54	2.48	2.50	2.43	1.63%	35,019,590
Jan 27, 2026	2.28	2.50	2.28	2.46	2.39	9.82%	81,501,970
Jan 26, 2026	2.24	2.24	2.18	2.24	2.18	-	15,728,500
Jan 23, 2026	2.28	2.32	2.22	2.24	2.18	-1.75%	10,296,660
Jan 22, 2026	2.32	2.34	2.26	2.28	2.22	-0.87%	12,742,720
Jan 21, 2026	2.26	2.34	2.26	2.30	2.24	2.68%	19,261,130
Jan 20, 2026	2.18	2.28	2.18	2.24	2.18	2.75%	16,144,050
Jan 19, 2026	2.16	2.20	2.14	2.18	2.12	1.87%	7,407,435
Jan 16, 2026	2.14	2.16	2.10	2.14	2.08	-	9,550,528
Jan 15, 2026	2.04	2.16	2.02	2.14	2.08	4.90%	14,895,720
Jan 14, 2026	2.10	2.10	2.04	2.04	1.99	-1.92%	18,145,570
Jan 13, 2026	2.18	2.20	2.08	2.08	2.02	-3.70%	12,955,110
Jan 12, 2026	2.28	2.28	2.16	2.16	2.10	-3.57%	12,591,730
Jan 9, 2026	2.24	2.26	2.22	2.24	2.18	0.90%	10,019,120