The Erawan Group PCL (BKK:ERW)
Thailand · Delayed Price · Currency is THB 3.280
+0.080 (2.50%)
Jul 27, 2026, 4:35 PM ICT
The Erawan Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.24 | 3.34 | 3.20 | 3.28 | 3.28 | 2.50% | 53,731,923 |
| Jul 24, 2026 | 3.08 | 3.22 | 3.06 | 3.20 | 3.20 | 2.56% | 23,496,037 |
| Jul 23, 2026 | 3.28 | 3.28 | 3.10 | 3.12 | 3.12 | -4.29% | 37,560,562 |
| Jul 22, 2026 | 3.20 | 3.30 | 3.16 | 3.26 | 3.26 | 1.87% | 70,745,164 |
| Jul 21, 2026 | 3.10 | 3.20 | 3.06 | 3.20 | 3.20 | 3.90% | 61,457,122 |
| Jul 20, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 0.65% | 15,201,955 |
| Jul 17, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | -1.29% | 21,828,640 |
| Jul 16, 2026 | 3.04 | 3.12 | 3.02 | 3.10 | 3.10 | 3.33% | 40,834,920 |
| Jul 15, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -0.66% | 16,877,209 |
| Jul 14, 2026 | 3.02 | 3.06 | 2.98 | 3.02 | 3.02 | -1.95% | 30,191,440 |
| Jul 13, 2026 | 3.02 | 3.08 | 2.98 | 3.08 | 3.08 | 1.32% | 22,841,563 |
| Jul 10, 2026 | 2.98 | 3.08 | 2.98 | 3.04 | 3.04 | 2.01% | 24,540,024 |
| Jul 9, 2026 | 2.94 | 3.02 | 2.94 | 2.98 | 2.98 | 0.68% | 25,437,966 |
| Jul 8, 2026 | 3.12 | 3.12 | 2.90 | 2.96 | 2.96 | -4.52% | 37,022,800 |
| Jul 7, 2026 | 3.12 | 3.20 | 3.10 | 3.10 | 3.10 | - | 34,164,572 |
| Jul 6, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.65% | 14,118,470 |
| Jul 3, 2026 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 20,819,976 |
| Jul 2, 2026 | 3.04 | 3.08 | 3.02 | 3.08 | 3.08 | 1.32% | 16,839,509 |
| Jul 1, 2026 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 15,213,930 |
| Jun 30, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | 1.32% | 19,027,151 |
| Jun 29, 2026 | 3.12 | 3.12 | 3.00 | 3.04 | 3.04 | -2.56% | 30,000,819 |
| Jun 26, 2026 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 0.65% | 21,350,469 |
| Jun 25, 2026 | 3.08 | 3.14 | 3.08 | 3.10 | 3.10 | 1.31% | 28,114,618 |
| Jun 24, 2026 | 2.90 | 3.12 | 2.88 | 3.06 | 3.06 | 6.25% | 39,613,380 |
| Jun 23, 2026 | 3.00 | 3.00 | 2.88 | 2.88 | 2.88 | -4.00% | 23,759,563 |
| Jun 22, 2026 | 3.02 | 3.06 | 2.96 | 3.00 | 3.00 | - | 16,058,147 |
| Jun 19, 2026 | 3.00 | 3.04 | 2.96 | 3.00 | 3.00 | 0.67% | 17,768,650 |
| Jun 18, 2026 | 3.02 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 8,913,289 |
| Jun 17, 2026 | 3.02 | 3.04 | 2.98 | 3.02 | 3.02 | 0.67% | 17,458,880 |
| Jun 16, 2026 | 3.04 | 3.06 | 2.96 | 3.00 | 3.00 | - | 31,625,210 |
| Jun 15, 2026 | 2.98 | 3.04 | 2.90 | 3.00 | 3.00 | 4.17% | 56,993,560 |
| Jun 12, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 5.11% | 14,367,930 |
| Jun 11, 2026 | 2.80 | 2.82 | 2.74 | 2.74 | 2.74 | -2.84% | 29,510,410 |
| Jun 10, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 12,950,430 |
| Jun 9, 2026 | 2.92 | 2.96 | 2.84 | 2.90 | 2.90 | - | 18,374,086 |
| Jun 8, 2026 | 2.98 | 3.00 | 2.88 | 2.90 | 2.90 | -4.61% | 31,750,290 |
| Jun 5, 2026 | 2.96 | 3.06 | 2.94 | 3.04 | 3.04 | 6.29% | 80,201,320 |
| Jun 4, 2026 | 2.86 | 2.98 | 2.84 | 2.86 | 2.86 | -1.38% | 31,231,334 |
| Jun 2, 2026 | 2.84 | 2.94 | 2.78 | 2.90 | 2.90 | 1.40% | 26,961,240 |
| May 29, 2026 | 2.84 | 2.88 | 2.82 | 2.86 | 2.86 | 1.42% | 14,830,140 |
| May 28, 2026 | 2.90 | 2.90 | 2.82 | 2.82 | 2.82 | -1.40% | 24,534,100 |
| May 27, 2026 | 2.78 | 2.94 | 2.76 | 2.86 | 2.86 | 3.62% | 55,818,490 |
| May 26, 2026 | 2.84 | 2.84 | 2.74 | 2.76 | 2.76 | -2.13% | 27,104,890 |
| May 25, 2026 | 2.82 | 2.86 | 2.78 | 2.82 | 2.82 | 2.92% | 36,835,160 |
| May 22, 2026 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | 0.74% | 26,135,240 |
| May 21, 2026 | 2.74 | 2.84 | 2.66 | 2.72 | 2.72 | 1.49% | 56,611,020 |
| May 20, 2026 | 2.66 | 2.74 | 2.64 | 2.68 | 2.68 | 0.75% | 23,350,120 |
| May 19, 2026 | 2.70 | 2.74 | 2.64 | 2.66 | 2.66 | -0.75% | 25,324,110 |
| May 18, 2026 | 2.60 | 2.70 | 2.58 | 2.68 | 2.68 | 1.52% | 21,381,210 |
| May 15, 2026 | 2.70 | 2.74 | 2.60 | 2.64 | 2.64 | -3.65% | 27,880,870 |