The Erawan Group PCL (BKK:ERW)
2.360
+0.020 (0.85%)
Oct 30, 2025, 10:45 AM ICT
The Erawan Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.40 | 2.40 | 2.34 | 2.36 | 2.36 | -0.84% | 8,206,947 |
| Oct 28, 2025 | 2.46 | 2.46 | 2.36 | 2.38 | 2.38 | -2.46% | 15,896,797 |
| Oct 27, 2025 | 2.50 | 2.52 | 2.42 | 2.44 | 2.44 | -3.17% | 11,710,446 |
| Oct 24, 2025 | 2.56 | 2.58 | 2.50 | 2.52 | 2.52 | -1.56% | 12,618,742 |
| Oct 22, 2025 | 2.56 | 2.58 | 2.52 | 2.56 | 2.56 | - | 8,432,722 |
| Oct 21, 2025 | 2.56 | 2.60 | 2.52 | 2.56 | 2.56 | 0.79% | 13,432,034 |
| Oct 20, 2025 | 2.58 | 2.64 | 2.52 | 2.54 | 2.54 | -0.78% | 13,742,893 |
| Oct 17, 2025 | 2.62 | 2.64 | 2.56 | 2.56 | 2.56 | -2.29% | 8,782,211 |
| Oct 16, 2025 | 2.66 | 2.66 | 2.60 | 2.62 | 2.62 | -2.24% | 10,473,676 |
| Oct 15, 2025 | 2.54 | 2.68 | 2.48 | 2.68 | 2.68 | 7.20% | 32,651,931 |
| Oct 14, 2025 | 2.66 | 2.66 | 2.50 | 2.50 | 2.50 | -5.30% | 15,467,050 |
| Oct 10, 2025 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -3.65% | 9,253,558 |
| Oct 9, 2025 | 2.76 | 2.76 | 2.70 | 2.74 | 2.74 | - | 13,491,467 |
| Oct 8, 2025 | 2.72 | 2.76 | 2.70 | 2.74 | 2.74 | - | 9,221,591 |
| 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 |