The Erawan Group PCL (BKK:ERW)
Thailand · Delayed Price · Currency is THB 3.740
+0.040 (1.08%)
Oct 26, 2026, 4:38 PM ICT
The Erawan Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.72 | 3.78 | 3.68 | 3.74 | 3.74 | 1.08% | 18,902,604 |
| Oct 22, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 17,563,251 |
| Oct 21, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 6.98% | 40,114,227 |
| Oct 20, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -1.71% | 7,133,504 |
| Oct 19, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 2,914,463 |
| Oct 15, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | - | 9,252,388 |
| Oct 14, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | 6,383,780 |
| Oct 12, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 3,726,253 |
| Oct 9, 2026 | 3.60 | 3.66 | 3.56 | 3.58 | 3.58 | -0.56% | 3,000,481 |
| Oct 8, 2026 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 13,213,474 |
| Oct 7, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -1.11% | 16,120,680 |
| Oct 6, 2026 | 3.60 | 3.60 | 3.46 | 3.60 | 3.60 | 0.56% | 20,771,620 |
| Oct 5, 2026 | 3.58 | 3.60 | 3.52 | 3.58 | 3.58 | 0.56% | 8,410,237 |
| Oct 2, 2026 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | 1.71% | 8,830,552 |
| Oct 1, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -2.78% | 22,559,061 |
| Sep 30, 2026 | 3.70 | 3.72 | 3.60 | 3.60 | 3.60 | -2.70% | 24,158,907 |
| Sep 29, 2026 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | 14,449,653 |
| Sep 28, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 1.08% | 24,796,959 |
| Sep 25, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | 0.54% | 5,947,354 |
| Sep 24, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -2.13% | 10,361,840 |
| Sep 23, 2026 | 3.74 | 3.84 | 3.74 | 3.76 | 3.76 | - | 12,651,110 |
| Sep 22, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | 1.08% | 12,934,770 |
| Sep 21, 2026 | 3.68 | 3.76 | 3.66 | 3.72 | 3.72 | 0.54% | 9,125,785 |
| Sep 18, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 14,459,892 |
| Sep 17, 2026 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | - | 32,411,887 |
| Sep 16, 2026 | 3.88 | 3.90 | 3.62 | 3.68 | 3.68 | -4.66% | 25,959,791 |
| Sep 15, 2026 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | 2.12% | 16,367,123 |
| Sep 14, 2026 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | -1.05% | 8,694,122 |
| Sep 11, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -1.04% | 3,648,919 |
| Sep 10, 2026 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 0.52% | 27,238,830 |
| Sep 9, 2026 | 3.94 | 3.94 | 3.80 | 3.84 | 3.84 | -2.04% | 40,373,032 |
| Sep 8, 2026 | 3.80 | 3.94 | 3.80 | 3.92 | 3.92 | 3.70% | 51,219,503 |
| Sep 7, 2026 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 1.61% | 18,104,790 |
| Sep 4, 2026 | 3.64 | 3.72 | 3.62 | 3.72 | 3.72 | 3.33% | 15,239,016 |
| Sep 3, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | - | 9,173,834 |
| Sep 2, 2026 | 3.60 | 3.64 | 3.56 | 3.60 | 3.60 | - | 22,495,590 |
| Sep 1, 2026 | 3.72 | 3.74 | 3.60 | 3.60 | 3.60 | -3.74% | 16,973,746 |
| Aug 31, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 0.54% | 11,923,350 |
| Aug 28, 2026 | 3.76 | 3.76 | 3.70 | 3.72 | 3.72 | -1.06% | 6,429,417 |
| Aug 27, 2026 | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | 0.53% | 19,582,040 |
| Aug 26, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | 3.74 | 1.08% | 7,192,129 |
| Aug 25, 2026 | 3.72 | 3.72 | 3.64 | 3.70 | 3.70 | - | 8,806,067 |
| Aug 24, 2026 | 3.74 | 3.74 | 3.64 | 3.70 | 3.70 | -0.54% | 7,729,113 |
| Aug 21, 2026 | 3.72 | 3.76 | 3.68 | 3.72 | 3.72 | - | 17,661,480 |
| Aug 20, 2026 | 3.76 | 3.78 | 3.68 | 3.72 | 3.72 | -0.53% | 26,970,560 |
| Aug 19, 2026 | 3.70 | 3.78 | 3.68 | 3.74 | 3.74 | - | 27,014,740 |
| Aug 18, 2026 | 3.74 | 3.82 | 3.70 | 3.74 | 3.74 | -0.53% | 31,406,690 |
| Aug 17, 2026 | 3.70 | 3.84 | 3.64 | 3.76 | 3.76 | 1.62% | 38,168,980 |
| Aug 14, 2026 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | -0.54% | 32,332,810 |
| Aug 13, 2026 | 3.64 | 3.76 | 3.60 | 3.72 | 3.72 | 2.20% | 29,688,390 |