Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.550	0.550	0.540	0.540	0.540	1,303,300
2024-04-26	0.540	0.550	0.540	0.550	0.550	913,740
2024-04-25	0.550	0.550	0.540	0.550	0.550	345,231
2024-04-24	0.550	0.560	0.540	0.550	0.550	2,258,511
2024-04-23	0.550	0.560	0.540	0.550	0.550	3,499,500
2024-04-22	0.530	0.560	0.530	0.550	0.550	3,708,338
2024-04-19	0.540	0.550	0.530	0.530	0.530	8,258,440
2024-04-18	0.550	0.560	0.540	0.540	0.540	3,203,987
2024-04-17	0.550	0.560	0.540	0.550	0.550	6,308,049
2024-04-11	0.570	0.570	0.560	0.560	0.560	2,802,100
2024-04-10	0.560	0.570	0.550	0.560	0.560	6,318,000
2024-04-09	0.560	0.570	0.560	0.560	0.560	979,960
2024-04-05	0.550	0.570	0.550	0.560	0.560	3,260,218
2024-04-04	0.570	0.580	0.550	0.560	0.560	7,669,522
2024-04-03	0.580	0.590	0.570	0.570	0.570	9,090,372
2024-04-02	0.600	0.600	0.580	0.600	0.600	8,645,915
2024-04-01	0.580	0.620	0.580	0.600	0.600	25,154,000
2024-03-29	0.570	0.590	0.560	0.580	0.580	4,122,309
2024-03-28	0.580	0.580	0.570	0.570	0.570	2,785,206
2024-03-27	0.570	0.580	0.570	0.580	0.580	7,318,526
2024-03-26	0.560	0.580	0.560	0.580	0.580	4,897,705
2024-03-25	0.570	0.580	0.560	0.560	0.560	4,706,941
2024-03-22	0.570	0.580	0.560	0.570	0.570	5,784,224
2024-03-21	0.570	0.580	0.560	0.560	0.560	7,283,372
2024-03-20	0.590	0.590	0.570	0.570	0.570	4,372,100
2024-03-19	0.580	0.590	0.570	0.580	0.580	2,950,212
2024-03-18	0.590	0.610	0.570	0.590	0.590	9,413,800
2024-03-15	0.600	0.630	0.590	0.590	0.590	19,660,900
2024-03-14	0.610	0.620	0.600	0.600	0.600	5,380,116
2024-03-13	0.600	0.620	0.590	0.600	0.600	19,065,699
2024-03-12	0.590	0.610	0.570	0.600	0.600	11,472,300
2024-03-11	0.570	0.590	0.560	0.580	0.580	4,575,506
2024-03-08	0.560	0.570	0.560	0.570	0.570	2,157,100
2024-03-07	0.570	0.580	0.560	0.560	0.560	4,998,781
2024-03-06	0.560	0.580	0.550	0.560	0.560	5,277,605
2024-03-05	0.570	0.570	0.550	0.560	0.560	9,480,994
2024-03-04	0.570	0.580	0.560	0.570	0.570	2,550,977
2024-03-01	0.570	0.580	0.560	0.560	0.560	6,227,448
2024-02-29	0.600	0.600	0.550	0.580	0.580	19,323,500
2024-02-28	0.600	0.610	0.590	0.600	0.600	3,999,993
2024-02-27	0.600	0.610	0.590	0.600	0.600	6,644,740
2024-02-23	0.610	0.610	0.590	0.600	0.600	3,385,411
2024-02-22	0.610	0.620	0.590	0.600	0.600	5,400,203
2024-02-21	0.590	0.610	0.590	0.600	0.600	7,054,412
2024-02-20	0.610	0.610	0.590	0.590	0.590	6,977,900
2024-02-19	0.600	0.620	0.590	0.600	0.600	14,807,510
2024-02-16	0.650	0.650	0.600	0.600	0.600	39,413,059
2024-02-15	0.680	0.690	0.650	0.650	0.650	22,493,699
2024-02-14	0.680	0.690	0.670	0.680	0.680	16,733,420
2024-02-13	0.660	0.710	0.650	0.680	0.680	59,873,551
2024-02-12	0.660	0.670	0.650	0.660	0.660	10,880,800
2024-02-09	0.660	0.670	0.650	0.650	0.650	10,318,310
2024-02-08	0.650	0.690	0.650	0.650	0.650	28,203,301
2024-02-07	0.670	0.680	0.640	0.650	0.650	30,691,961
2024-02-06	0.690	0.700	0.670	0.670	0.670	33,750,207
2024-02-05	0.700	0.770	0.680	0.690	0.690	294,067,719
2024-02-02	0.650	0.700	0.640	0.700	0.700	107,746,094
2024-02-01	0.660	0.690	0.630	0.640	0.640	51,262,859
2024-01-31	0.690	0.720	0.630	0.660	0.660	188,972,094
2024-01-30	0.610	0.740	0.610	0.700	0.700	374,174,094

← NewerPage 11 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.