The Erawan Group PCL (BKK:ERW)
2.720
-0.020 (-0.73%)
Oct 8, 2025, 4:29 PM ICT
The Erawan Group PCL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 7, 2025 | 2.66 | 2.74 | 2.62 | 2.74 | 2.74 | 3.79% | 14,150,483 |
Oct 6, 2025 | 2.66 | 2.68 | 2.62 | 2.64 | 2.64 | - | 9,419,170 |
Oct 3, 2025 | 2.64 | 2.66 | 2.60 | 2.64 | 2.64 | - | 22,670,935 |
Oct 2, 2025 | 2.62 | 2.68 | 2.62 | 2.64 | 2.64 | 2.33% | 16,893,285 |
Oct 1, 2025 | 2.62 | 2.64 | 2.56 | 2.58 | 2.58 | -1.53% | 16,499,789 |
Sep 30, 2025 | 2.72 | 2.72 | 2.60 | 2.62 | 2.62 | -4.38% | 23,305,377 |
Sep 29, 2025 | 2.72 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 7,896,430 |
Sep 26, 2025 | 2.72 | 2.76 | 2.70 | 2.70 | 2.70 | -1.46% | 12,345,130 |
Sep 25, 2025 | 2.74 | 2.76 | 2.70 | 2.74 | 2.74 | 1.48% | 7,424,421 |
Sep 24, 2025 | 2.68 | 2.72 | 2.66 | 2.70 | 2.70 | 0.75% | 9,956,436 |
Sep 23, 2025 | 2.74 | 2.76 | 2.66 | 2.68 | 2.68 | -1.47% | 12,075,103 |
Sep 22, 2025 | 2.80 | 2.80 | 2.72 | 2.72 | 2.72 | -3.55% | 8,697,700 |
Sep 19, 2025 | 2.78 | 2.82 | 2.74 | 2.82 | 2.82 | 1.44% | 12,444,836 |
Sep 18, 2025 | 2.84 | 2.84 | 2.72 | 2.78 | 2.78 | -2.11% | 16,859,250 |
Sep 17, 2025 | 2.90 | 2.90 | 2.82 | 2.84 | 2.84 | -0.70% | 19,088,318 |
Sep 16, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 55,776,971 |
Sep 15, 2025 | 2.68 | 2.80 | 2.66 | 2.80 | 2.80 | 2.94% | 33,237,787 |
Sep 12, 2025 | 2.72 | 2.74 | 2.66 | 2.72 | 2.72 | 0.74% | 20,691,225 |
Sep 11, 2025 | 2.70 | 2.72 | 2.66 | 2.70 | 2.70 | - | 11,182,011 |
Sep 10, 2025 | 2.74 | 2.74 | 2.62 | 2.70 | 2.70 | -1.46% | 40,956,598 |
Sep 9, 2025 | 2.82 | 2.86 | 2.72 | 2.74 | 2.74 | -2.84% | 49,173,914 |
Sep 8, 2025 | 2.74 | 2.82 | 2.72 | 2.82 | 2.82 | 4.44% | 36,996,876 |
Sep 5, 2025 | 2.60 | 2.72 | 2.58 | 2.70 | 2.70 | 4.65% | 27,855,191 |
Sep 4, 2025 | 2.58 | 2.66 | 2.56 | 2.58 | 2.58 | 0.78% | 28,866,159 |
Sep 3, 2025 | 2.52 | 2.56 | 2.48 | 2.56 | 2.56 | 1.59% | 18,663,886 |
Sep 2, 2025 | 2.50 | 2.54 | 2.44 | 2.52 | 2.52 | 0.80% | 21,521,441 |
Sep 1, 2025 | 2.40 | 2.50 | 2.36 | 2.50 | 2.50 | 4.17% | 38,719,024 |
Aug 29, 2025 | 2.64 | 2.64 | 2.40 | 2.40 | 2.40 | -9.09% | 73,780,615 |
Aug 28, 2025 | 2.60 | 2.68 | 2.60 | 2.64 | 2.64 | 0.76% | 13,822,446 |
Aug 27, 2025 | 2.58 | 2.68 | 2.58 | 2.62 | 2.62 | 0.77% | 26,966,748 |
Aug 26, 2025 | 2.64 | 2.66 | 2.58 | 2.60 | 2.60 | -0.76% | 24,604,744 |
Aug 25, 2025 | 2.56 | 2.66 | 2.56 | 2.62 | 2.62 | 3.15% | 21,278,655 |
Aug 22, 2025 | 2.52 | 2.58 | 2.52 | 2.54 | 2.54 | 0.79% | 19,872,518 |
Aug 21, 2025 | 2.52 | 2.56 | 2.48 | 2.52 | 2.52 | - | 27,214,546 |
Aug 20, 2025 | 2.50 | 2.62 | 2.48 | 2.52 | 2.52 | -3.08% | 73,258,359 |
Aug 19, 2025 | 2.66 | 2.68 | 2.58 | 2.60 | 2.60 | -3.70% | 40,751,923 |
Aug 18, 2025 | 2.68 | 2.74 | 2.66 | 2.70 | 2.70 | - | 22,777,651 |
Aug 15, 2025 | 2.68 | 2.74 | 2.60 | 2.70 | 2.70 | 1.50% | 65,249,058 |
Aug 14, 2025 | 2.54 | 2.74 | 2.54 | 2.66 | 2.66 | 5.56% | 124,510,589 |
Aug 13, 2025 | 2.42 | 2.52 | 2.38 | 2.52 | 2.52 | 4.13% | 43,016,551 |
Aug 8, 2025 | 2.38 | 2.42 | 2.34 | 2.42 | 2.42 | - | 27,111,442 |
Aug 7, 2025 | 2.40 | 2.46 | 2.38 | 2.42 | 2.42 | 0.83% | 37,611,606 |
Aug 6, 2025 | 2.32 | 2.44 | 2.30 | 2.40 | 2.40 | 4.35% | 50,353,197 |
Aug 5, 2025 | 2.24 | 2.34 | 2.22 | 2.30 | 2.30 | 3.60% | 17,435,267 |
Aug 4, 2025 | 2.26 | 2.26 | 2.18 | 2.22 | 2.22 | -0.89% | 27,804,106 |
Aug 1, 2025 | 2.40 | 2.40 | 2.24 | 2.24 | 2.24 | -4.27% | 23,961,314 |
Jul 31, 2025 | 2.44 | 2.44 | 2.34 | 2.34 | 2.34 | -4.88% | 40,595,262 |
Jul 30, 2025 | 2.28 | 2.46 | 2.24 | 2.46 | 2.46 | 7.89% | 58,194,561 |
Jul 29, 2025 | 2.24 | 2.30 | 2.18 | 2.28 | 2.28 | 2.70% | 22,550,630 |
Jul 25, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | - | 9,514,685 |