The Erawan Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.42	2.42	2.36	2.36	2.36	-2.48%	24,690,840
Apr 29, 2026	2.42	2.46	2.40	2.42	2.42	-	14,304,680
Apr 28, 2026	2.46	2.46	2.40	2.42	2.42	-0.82%	19,607,630
Apr 27, 2026	2.48	2.48	2.42	2.44	2.44	-0.81%	13,495,360
Apr 24, 2026	2.38	2.48	2.38	2.46	2.46	2.50%	21,015,360
Apr 23, 2026	2.54	2.54	2.38	2.40	2.40	-5.51%	58,494,700
Apr 22, 2026	2.70	2.70	2.54	2.54	2.54	-5.93%	38,834,590
Apr 21, 2026	2.68	2.74	2.66	2.70	2.70	1.50%	16,202,600
Apr 20, 2026	2.68	2.72	2.64	2.66	2.66	-0.75%	17,040,030
Apr 17, 2026	2.72	2.72	2.66	2.68	2.68	-2.19%	14,855,850
Apr 16, 2026	2.76	2.84	2.74	2.74	2.74	2.24%	27,663,340
Apr 10, 2026	2.72	2.74	2.66	2.68	2.68	-0.74%	20,943,387
Apr 9, 2026	2.74	2.78	2.68	2.70	2.70	-3.57%	42,592,020
Apr 8, 2026	2.64	2.82	2.62	2.80	2.80	11.11%	93,097,410
Apr 7, 2026	2.54	2.54	2.48	2.52	2.52	-1.56%	15,406,710
Apr 3, 2026	2.64	2.64	2.56	2.56	2.56	-3.03%	13,177,190
Apr 2, 2026	2.50	2.68	2.48	2.64	2.64	3.13%	56,277,650
Apr 1, 2026	2.52	2.60	2.48	2.56	2.56	4.92%	58,859,200
Mar 31, 2026	2.42	2.48	2.38	2.44	2.44	0.83%	36,705,490
Mar 30, 2026	2.38	2.44	2.36	2.42	2.42	-	18,846,200
Mar 27, 2026	2.46	2.48	2.40	2.42	2.42	-0.82%	13,223,730
Mar 26, 2026	2.54	2.54	2.42	2.44	2.44	-3.94%	34,997,840
Mar 25, 2026	2.56	2.58	2.52	2.54	2.54	2.42%	37,363,940
Mar 24, 2026	2.40	2.48	2.38	2.48	2.48	5.98%	23,534,610
Mar 23, 2026	2.36	2.38	2.30	2.34	2.34	-2.50%	34,238,750
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