Eureka Design Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.470	0.490	0.470	0.470	0.470	2,157,201
2024-07-26	0.480	0.480	0.470	0.480	0.480	1,338,100
2024-07-25	0.480	0.480	0.460	0.470	0.470	10,327,910
2024-07-24	0.480	0.490	0.470	0.480	0.480	2,600,219
2024-07-23	0.490	0.500	0.470	0.480	0.480	2,006,554
2024-07-19	0.480	0.500	0.470	0.490	0.490	1,637,697
2024-07-18	0.490	0.500	0.480	0.480	0.480	1,904,110
2024-07-17	0.490	0.500	0.480	0.490	0.490	2,857,501
2024-07-16	0.500	0.520	0.490	0.490	0.490	4,168,425
2024-07-15	0.510	0.520	0.500	0.500	0.500	2,677,420
2024-07-12	0.510	0.530	0.510	0.510	0.510	5,374,199
2024-07-11	0.520	0.520	0.500	0.500	0.500	3,872,610
2024-07-10	0.510	0.530	0.510	0.520	0.520	11,676,300
2024-07-09	0.500	0.510	0.490	0.500	0.500	4,473,130
2024-07-08	0.490	0.510	0.490	0.490	0.490	5,313,020
2024-07-05	0.470	0.500	0.470	0.490	0.490	5,038,201
2024-07-04	0.470	0.490	0.470	0.470	0.470	3,708,500
2024-07-03	0.470	0.480	0.470	0.470	0.470	2,520,400
2024-07-02	0.480	0.490	0.470	0.470	0.470	6,552,500
2024-07-01	0.490	0.500	0.480	0.480	0.480	2,359,344
2024-06-28	0.490	0.500	0.480	0.480	0.480	1,526,141
2024-06-27	0.500	0.500	0.490	0.490	0.490	1,845,500
2024-06-26	0.500	0.520	0.490	0.500	0.500	7,546,301
2024-06-25	0.510	0.510	0.490	0.490	0.490	2,788,000
2024-06-24	0.490	0.510	0.480	0.490	0.490	6,535,801
2024-06-21	0.480	0.490	0.460	0.480	0.480	4,541,620
2024-06-20	0.470	0.480	0.470	0.480	0.480	3,237,001
2024-06-19	0.500	0.510	0.460	0.470	0.470	15,181,190
2024-06-18	0.490	0.510	0.490	0.500	0.500	3,984,501
2024-06-17	0.530	0.530	0.480	0.500	0.500	22,436,301
2024-06-14	0.530	0.540	0.530	0.530	0.530	2,567,000
2024-06-13	0.550	0.550	0.530	0.540	0.540	7,454,200
2024-06-12	0.550	0.560	0.540	0.540	0.540	6,012,400
2024-06-11	0.540	0.570	0.540	0.540	0.540	6,154,550
2024-06-10	0.540	0.550	0.530	0.550	0.550	7,063,890
2024-06-07	0.550	0.550	0.540	0.540	0.540	5,899,900
2024-06-06	0.560	0.570	0.540	0.540	0.540	3,232,700
2024-06-05	0.550	0.570	0.540	0.560	0.560	5,676,300
2024-06-04	0.570	0.590	0.550	0.550	0.550	7,143,306
2024-05-31	0.590	0.600	0.570	0.580	0.580	7,767,280
2024-05-30	0.590	0.620	0.580	0.590	0.590	48,474,473
2024-05-29	0.570	0.580	0.560	0.580	0.580	5,702,104
2024-05-28	0.560	0.570	0.550	0.560	0.560	5,334,213
2024-05-27	0.590	0.590	0.560	0.560	0.560	15,744,510
2024-05-24	0.550	0.590	0.540	0.590	0.590	91,343,664
2024-05-23	0.550	0.550	0.530	0.550	0.550	20,409,471
2024-05-21	0.550	0.550	0.530	0.540	0.540	4,625,458
2024-05-20	0.540	0.550	0.540	0.550	0.550	3,800,775
2024-05-17	0.540	0.550	0.540	0.540	0.540	1,794,300
2024-05-16	0.530	0.550	0.530	0.550	0.550	2,760,301
2024-05-15	0.550	0.550	0.530	0.530	0.530	4,721,013
2024-05-14	0.540	0.550	0.540	0.540	0.540	2,868,115
2024-05-13	0.550	0.560	0.540	0.540	0.540	5,361,351
2024-05-10	0.570	0.580	0.550	0.550	0.550	2,015,100
2024-05-09	0.560	0.580	0.550	0.560	0.560	15,479,440
2024-05-08	0.550	0.560	0.550	0.550	0.550	1,052,642
2024-05-07	0.550	0.560	0.540	0.550	0.550	1,743,415
2024-05-03	0.550	0.550	0.540	0.550	0.550	1,316,711
2024-05-02	0.550	0.560	0.540	0.550	0.550	1,593,200
2024-04-30	0.540	0.560	0.540	0.550	0.550	4,102,445

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.