Erawan Group Public Co., Ltd.(TH:ERW)
฿3.72-0.02 (-0.53%)
TH:ERW
Erawan Group Public Co., Ltd. historical prices
฿3.72
At close:-0.02 (-0.53%)
Erawan Group Public Co., Ltd. (ERW) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.72 | 3.74 | 3.66 | 3.72 | 3.72 | -0.53% | 9,270,870 | 0.54 |
| Nov 10, 2026 | 3.60 | 3.78 | 3.60 | 3.74 | 3.74 | +3.89% | 49,180,586 | 2.90 |
| Nov 09, 2026 | 3.62 | 3.64 | 3.56 | 3.56 | 3.56 | -1.11% | 7,122,807 | 0.42 |
| Nov 06, 2026 | 3.66 | 3.66 | 3.56 | 3.60 | 3.60 | -2.17% | 18,155,877 | 1.07 |
| Nov 05, 2026 | 3.62 | 3.72 | 3.60 | 3.68 | 3.68 | +2.22% | 41,540,801 | 2.51 |
| Nov 04, 2026 | 3.52 | 3.60 | 3.46 | 3.60 | 3.60 | +1.69% | 14,692,202 | 0.89 |
| Nov 03, 2026 | 3.56 | 3.64 | 3.52 | 3.54 | 3.54 | 0.00% | 20,611,699 | 1.25 |
| Nov 02, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.56% | 4,395,118 | 0.26 |
| Oct 30, 2026 | 3.54 | 3.58 | 3.46 | 3.56 | 3.56 | 0.00% | 14,456,131 | 0.82 |
| Oct 29, 2026 | 3.58 | 3.62 | 3.52 | 3.56 | 3.56 | -0.56% | 24,187,972 | 1.32 |
| Oct 28, 2026 | 3.76 | 3.76 | 3.56 | 3.58 | 3.58 | -4.28% | 18,623,464 | 1.01 |
| Oct 27, 2026 | 3.76 | 3.80 | 3.72 | 3.74 | 3.74 | 0.00% | 27,766,178 | 1.42 |
| Oct 26, 2026 | 3.72 | 3.78 | 3.68 | 3.74 | 3.74 | +1.08% | 16,829,704 | 0.87 |
| Oct 23, 2026 | 3.70 | 3.70 | 3.62 | 3.70 | 3.70 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | +0.54% | 17,563,252 | 0.88 |
| Oct 21, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | +6.98% | 40,114,228 | 2.04 |
| Oct 20, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -1.71% | 7,133,504 | 0.35 |
| Oct 19, 2026 | 3.52 | 3.56 | 3.50 | 3.50 | 3.50 | -0.57% | 2,914,463 | 0.14 |
| Oct 16, 2026 | 3.52 | 3.56 | 3.50 | 3.52 | 3.52 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | 0.00% | 9,252,388 | 0.42 |
| Oct 14, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | -1.12% | 6,383,780 | 0.28 |
| Oct 13, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 3,726,253 | 0.16 |
| Oct 09, 2026 | 3.60 | 3.66 | 3.56 | 3.58 | 3.58 | -0.56% | 3,000,481 | 0.13 |
| Oct 08, 2026 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | +1.12% | 13,213,474 | 0.55 |
| Oct 07, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | -1.11% | 16,120,688 | 0.67 |
| Oct 06, 2026 | 3.60 | 3.60 | 3.46 | 3.60 | 3.60 | +0.56% | 20,771,620 | 0.86 |
| Oct 05, 2026 | 3.58 | 3.60 | 3.52 | 3.58 | 3.58 | +0.56% | 8,410,237 | 0.34 |
| Oct 02, 2026 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | +1.71% | 8,830,552 | 0.35 |
| Oct 01, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -2.78% | 22,559,060 | 0.91 |
| Sep 30, 2026 | 3.70 | 3.72 | 3.60 | 3.60 | 3.60 | -2.70% | 24,158,908 | 0.97 |
| Sep 29, 2026 | 3.72 | 3.74 | 3.66 | 3.70 | 3.70 | -1.07% | 14,449,653 | 0.58 |
| Sep 28, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | +1.08% | 24,796,960 | 1.00 |
| Sep 25, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | +0.54% | 5,947,354 | 0.24 |
| Sep 24, 2026 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -2.13% | 10,361,840 | 0.41 |
| Sep 23, 2026 | 3.74 | 3.84 | 3.74 | 3.76 | 3.76 | 0.00% | 12,651,110 | 0.50 |
| Sep 22, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | +1.08% | 12,934,770 | 0.50 |
| Sep 21, 2026 | 3.68 | 3.76 | 3.66 | 3.72 | 3.72 | +0.54% | 9,125,785 | 0.35 |
| Sep 18, 2026 | 3.70 | 3.74 | 3.68 | 3.70 | 3.70 | +0.54% | 14,459,892 | 0.55 |
| Sep 17, 2026 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | 0.00% | 32,411,888 | 1.25 |
| Sep 16, 2026 | 3.88 | 3.90 | 3.62 | 3.68 | 3.68 | -4.66% | 25,959,792 | 1.00 |
| Sep 15, 2026 | 3.78 | 3.90 | 3.78 | 3.86 | 3.86 | +2.12% | 16,367,123 | 0.64 |
| Sep 14, 2026 | 3.80 | 3.82 | 3.74 | 3.78 | 3.78 | -1.05% | 8,694,122 | 0.34 |
| Sep 11, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -1.04% | 3,648,919 | 0.14 |
| Sep 10, 2026 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | +0.52% | 27,238,832 | 1.02 |
| Sep 09, 2026 | 3.94 | 3.94 | 3.80 | 3.84 | 3.84 | -2.04% | 40,373,030 | 1.53 |
| Sep 08, 2026 | 3.80 | 3.94 | 3.80 | 3.92 | 3.92 | +3.70% | 51,219,504 | 1.97 |
| Sep 07, 2026 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | +1.61% | 18,104,796 | 0.70 |
| Sep 04, 2026 | 3.64 | 3.72 | 3.62 | 3.72 | 3.72 | +3.33% | 15,239,016 | 0.59 |
| Sep 03, 2026 | 3.64 | 3.66 | 3.60 | 3.60 | 3.60 | 0.00% | 9,173,834 | 0.35 |
