The Erawan Group PCL (BKK:ERW)
Thailand · Delayed Price · Currency is THB 3.740
+0.040 (1.08%)
Aug 26, 2026, 4:37 PM ICT
The Erawan Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.72 | 3.76 | 3.72 | 3.74 | - | 1.08% | 7,573,729 |
| 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 |
| Aug 11, 2026 | 3.68 | 3.68 | 3.60 | 3.64 | 3.64 | 0.55% | 25,706,207 |
| Aug 10, 2026 | 3.64 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 14,052,710 |
| Aug 7, 2026 | 3.56 | 3.64 | 3.54 | 3.64 | 3.64 | 2.82% | 16,767,360 |
| Aug 6, 2026 | 3.56 | 3.62 | 3.54 | 3.54 | 3.54 | -0.56% | 15,070,857 |
| Aug 5, 2026 | 3.70 | 3.70 | 3.50 | 3.56 | 3.56 | -2.20% | 43,796,960 |
| Aug 4, 2026 | 3.68 | 3.80 | 3.60 | 3.64 | 3.64 | -0.55% | 41,054,800 |
| Aug 3, 2026 | 3.52 | 3.72 | 3.52 | 3.66 | 3.66 | 5.17% | 68,793,327 |
| Jul 31, 2026 | 3.52 | 3.56 | 3.46 | 3.48 | 3.48 | -1.14% | 34,441,013 |
| Jul 30, 2026 | 3.28 | 3.58 | 3.28 | 3.52 | 3.52 | 7.32% | 97,030,802 |
| 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 |