SET · ERW · stock
The Erawan Group Public Company Limited (ERW) stock price history
Every SET trading session of The Erawan Group Public Company Limited from Aug 26, 1988 to Nov 13, 2026: 9,402 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ERW adjusted close, 1988 to 2026
- THB 5.41
- All time high, 2023
- THB 3.94
- 52 week high, THB 1.97 low
- 9,402
- Daily sessions since 1988
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
ERW key facts
- The Erawan Group Public Company Limited (ERW) closed at THB 3.68 on Nov 13, 2026 on SET.
- ERW's all time high close is THB 5.41, set on Sep 25, 2023; its all time low close is THB 0.1071 on Sep 16, 1998.
- ERW's 52 week range is THB 1.97 to THB 3.94.
- ERW returned +60.2% over the year to Nov 13, 2026 and +21.7% over five years.
- Over ten years ERW returned +41%, +3.5% a year compounded.
- ERW's deepest drawdown was -97.9% from May 22, 1990 to Sep 16, 1998.
- DataCedar holds 9,402 daily sessions of ERW history from Aug 26, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ERW price chart, 1988 to 2026
ERW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | -1.1% |
| 6 months | +29.6% |
| Year to date | +55.0% |
| 1 year | +60.2% |
| 3 years | -22.7% |
| 5 years | +21.7% |
| 10 years | +41.1% |
| Since Aug 26, 1988 | +354.1% |
| Compound annual growth, 38.2 years | +4.0% |
ERW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.41 on Sep 25, 2023
- All time low close
- THB 0.1071 on Sep 16, 1998
- 52 week high
- THB 3.94 on Sep 8, 2026
- 52 week low
- THB 1.97 on Jan 15, 2026
- Deepest drawdown
- -97.9% from May 22, 1990 to Sep 16, 1998, recovered Jan 16, 2018
- Best single session
- +504.6% on Jul 6, 2004
- Worst single session
- -86.0% on May 20, 2004
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 1988
- 4.5×
- Best calendar year
- 1989, +400%
- Worst calendar year
- 2008, -64%
ERW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Aug 26, 1988; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.37 | THB 3.94 | THB 1.97 | THB 3.68 | +55.0% | 5.7B | 213 |
| 2025 | THB 3.62 | THB 3.64 | THB 1.74 | THB 2.37 | -34.3% | 5.8B | 242 |
| 2024 | THB 4.90 | THB 5.04 | THB 3.24 | THB 3.62 | -26.2% | 3.2B | 243 |
| 2023 | THB 4.24 | THB 5.46 | THB 3.81 | THB 4.90 | +17.2% | 3.7B | 242 |
| 2022 | THB 2.80 | THB 4.31 | THB 2.71 | THB 4.18 | +49.3% | 3.2B | 241 |
| 2021 | THB 2.12 | THB 3.40 | THB 2.06 | THB 2.80 | +29.8% | 4.9B | 241 |
| 2020 | THB 3.47 | THB 3.47 | THB 1.14 | THB 2.16 | -38.4% | 9.4B | 243 |
| 2019 | THB 3.69 | THB 4.53 | THB 2.94 | THB 3.50 | -4.4% | 3.2B | 244 |
| 2018 | THB 5.05 | THB 5.17 | THB 3.49 | THB 3.66 | -26.7% | 2.7B | 245 |
| 2017 | THB 2.54 | THB 5.08 | THB 2.49 | THB 5.00 | +95.9% | 3.4B | 242 |
| 2016 | THB 2.47 | THB 3.00 | THB 2.09 | THB 2.55 | +6.2% | 2.7B | 244 |
| 2015 | THB 2.57 | THB 2.81 | THB 1.96 | THB 2.40 | -7.0% | 1.7B | 244 |
| 2014 | THB 1.73 | THB 2.98 | THB 1.61 | THB 2.58 | +47.1% | 3.7B | 245 |
| 2013 | THB 2.40 | THB 3.55 | THB 1.72 | THB 1.76 | -25.9% | 5.9B | 245 |
| 2012 | THB 1.22 | THB 2.56 | THB 1.21 | THB 2.37 | +95.8% | 1.3B | 245 |
| 2011 | THB 1.29 | THB 1.60 | THB 1.08 | THB 1.21 | -6.4% | 658.8M | 244 |
| 2010 | THB 1.22 | THB 1.45 | THB 0.9723 | THB 1.29 | +5.9% | 599M | 244 |
| 2009 | THB 0.7337 | THB 1.48 | THB 0.6003 | THB 1.22 | +66.3% | 606.7M | 245 |
| 2008 | THB 2.04 | THB 2.57 | THB 0.7183 | THB 0.7337 | -64.1% | 394.5M | 244 |
| 2007 | THB 1.81 | THB 2.30 | THB 1.42 | THB 2.04 | -1.4% | 685M | 239 |
| 2006 | THB 1.11 | THB 2.89 | THB 1.10 | THB 2.07 | +86.0% | 873.2M | 258 |
| 2005 | THB 1.20 | THB 1.32 | THB 0.7798 | THB 1.12 | -8.1% | 194.1M | 233 |
| 2004 | THB 1.19 | THB 1.36 | THB 0.1734 | THB 1.21 | +1.6% | 758M | 260 |
| 2003 | THB 0.8365 | THB 1.44 | THB 0.7211 | THB 1.19 | +39.9% | 13.2B | 247 |
| 2002 | THB 0.6519 | THB 1.22 | THB 0.6000 | THB 0.8538 | +31.0% | 44.6B | 251 |
| 2001 | THB 0.4461 | THB 0.7673 | THB 0.2769 | THB 0.6519 | +46.1% | 38.6B | 248 |
| 2000 | THB 0.6692 | THB 0.9346 | THB 0.3461 | THB 0.4461 | -33.3% | 1.1B | 231 |
| 1999 | THB 0.2342 | THB 1.32 | THB 0.1405 | THB 0.6692 | +170.3% | 5B | 253 |
| 1998 | THB 0.3145 | THB 0.3681 | THB 0.1004 | THB 0.2476 | -45.6% | 7.7M | 244 |
| 1997 | THB 1.21 | THB 1.21 | THB 0.1673 | THB 0.4550 | -62.4% | 4.6M | 236 |
| 1996 | THB 1.66 | THB 1.66 | THB 0.7649 | THB 1.21 | -27.0% | 5.7M | 257 |
| 1995 | THB 1.78 | THB 2.08 | THB 1.19 | THB 1.66 | -6.8% | 7.6M | 250 |
| 1994 | THB 3.08 | THB 3.29 | THB 1.65 | THB 1.78 | -42.3% | 18.7M | 258 |
| 1993 | THB 3.00 | THB 3.54 | THB 1.91 | THB 3.08 | +2.8% | 122.2M | 256 |
| 1992 | THB 1.72 | THB 4.32 | THB 1.38 | THB 3.00 | +74.0% | 155.7M | 250 |
| 1991 | THB 1.89 | THB 3.02 | THB 1.35 | THB 1.72 | -5.6% | 56.5M | 254 |
| 1990 | THB 3.64 | THB 5.08 | THB 1.36 | THB 1.82 | -49.9% | 87.7M | 248 |
| 1989 | THB 0.7380 | THB 3.82 | THB 0.7380 | THB 3.64 | +400.0% | 88.9M | 250 |
| 1988 | THB 0.5933 | THB 1.13 | THB 0.5933 | THB 0.7283 | n/a | 29.6M | 83 |
ERW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.68 | +3.4% |
| October 2026 | THB 3.56 | -1.1% |
| September 2026 | THB 3.60 | -3.7% |
| August 2026 | THB 3.74 | +7.5% |
| July 2026 | THB 3.48 | +13.0% |
| June 2026 | THB 3.08 | +7.7% |
| May 2026 | THB 2.86 | +21.2% |
| April 2026 | THB 2.36 | -3.3% |
| March 2026 | THB 2.44 | -21.7% |
| February 2026 | THB 3.11 | +26.0% |
| January 2026 | THB 2.47 | +4.1% |
| December 2025 | THB 2.37 | +8.9% |
About the ERW data
Daily bars. 9,402 sessions from Aug 26, 1988 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AERW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EP Eastern Power Group Public Company Limited
- EP-R Eastern Power Group Public Company Limited
- EPG Eastern Polymer Group Public Company Limited
- EPG-R Eastern Polymer Group Public Company Limited
- ERW-R The Erawan Group Public Company Limited
- ESTAR Eastern Star Real Estate Public Company Limited
- ESTAR-R Eastern Star Real Estate Public Company Limited
- ETC Earth Tech Environment Public Company Limited
Common questions
ERW share price history
