The Erawan Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.74	2.74	2.70	2.72	-	-	15,275,279
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
May 14, 2026	2.82	2.88	2.74	2.74	2.74	-3.52%	43,119,410
May 13, 2026	2.88	2.94	2.84	2.84	2.84	-1.39%	21,910,200
May 12, 2026	2.74	2.94	2.72	2.88	2.88	4.35%	43,683,340
May 11, 2026	2.76	2.82	2.66	2.76	2.76	-1.43%	53,280,440
May 8, 2026	2.50	2.84	2.48	2.80	2.80	11.11%	152,318,000
May 7, 2026	2.48	2.54	2.46	2.52	2.52	3.28%	56,155,450
May 6, 2026	2.40	2.46	2.36	2.44	2.44	4.27%	31,995,570
May 5, 2026	2.40	2.40	2.32	2.34	2.34	-0.85%	15,998,680
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%	20,943,380
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%	22,142,360
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%	27,360,180
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	2.75%	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