Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.610	0.620	0.590	0.600	0.600	20,313,000
2024-01-26	0.630	0.640	0.600	0.610	0.610	32,443,500
2024-01-25	0.600	0.620	0.580	0.620	0.620	18,857,090
2024-01-24	0.570	0.600	0.570	0.590	0.590	17,848,211
2024-01-23	0.580	0.590	0.560	0.570	0.570	4,155,204
2024-01-22	0.580	0.590	0.570	0.580	0.580	2,980,002
2024-01-19	0.580	0.600	0.580	0.580	0.580	2,864,505
2024-01-18	0.580	0.600	0.570	0.580	0.580	5,957,890
2024-01-17	0.610	0.620	0.570	0.570	0.570	5,100,902
2024-01-16	0.610	0.620	0.600	0.610	0.610	2,297,600
2024-01-15	0.610	0.630	0.610	0.610	0.610	3,524,701
2024-01-12	0.640	0.650	0.610	0.610	0.610	8,260,303
2024-01-11	0.600	0.650	0.600	0.640	0.640	15,534,600
2024-01-10	0.630	0.630	0.600	0.600	0.600	3,452,800
2024-01-09	0.640	0.650	0.620	0.620	0.620	3,017,900
2024-01-08	0.640	0.650	0.620	0.630	0.630	3,562,101
2024-01-05	0.660	0.670	0.630	0.640	0.640	13,390,800
2024-01-04	0.660	0.670	0.630	0.640	0.640	12,281,800
2024-01-03	0.620	0.650	0.610	0.640	0.640	10,433,300
2024-01-02	0.600	0.620	0.600	0.620	0.620	3,697,654
2023-12-28	0.590	0.610	0.590	0.590	0.590	1,792,700
2023-12-27	0.600	0.610	0.590	0.590	0.590	1,916,650
2023-12-26	0.590	0.620	0.580	0.590	0.590	7,448,900
2023-12-25	0.590	0.610	0.580	0.590	0.590	6,275,300
2023-12-22	0.610	0.610	0.590	0.590	0.590	2,541,301
2023-12-21	0.590	0.610	0.590	0.600	0.600	3,482,005
2023-12-20	0.600	0.620	0.590	0.590	0.590	5,778,100
2023-12-19	0.590	0.620	0.590	0.600	0.600	7,482,861
2023-12-18	0.590	0.620	0.590	0.590	0.590	2,420,900
2023-12-15	0.580	0.610	0.580	0.590	0.590	6,670,643
2023-12-14	0.560	0.580	0.560	0.570	0.570	1,506,437
2023-12-13	0.580	0.580	0.540	0.550	0.550	5,466,287
2023-12-12	0.600	0.600	0.570	0.570	0.570	3,707,599
2023-12-08	0.620	0.620	0.590	0.600	0.600	5,391,410
2023-12-07	0.640	0.640	0.590	0.610	0.610	9,309,487
2023-12-06	0.620	0.660	0.620	0.640	0.640	6,906,405
2023-12-04	0.640	0.650	0.620	0.620	0.620	4,508,000
2023-12-01	0.660	0.670	0.630	0.640	0.640	6,412,200
2023-11-30	0.690	0.700	0.620	0.650	0.650	15,420,240
2023-11-29	0.730	0.740	0.680	0.680	0.680	32,572,119
2023-11-28	0.700	0.730	0.680	0.720	0.720	32,639,529
2023-11-27	0.660	0.740	0.660	0.700	0.700	45,299,520
2023-11-24	0.690	0.700	0.660	0.660	0.660	21,611,289
2023-11-23	0.710	0.760	0.680	0.690	0.690	57,023,238
2023-11-22	0.580	0.750	0.570	0.750	0.750	102,612,203
2023-11-21	0.570	0.580	0.560	0.570	0.570	1,610,304
2023-11-20	0.580	0.580	0.560	0.570	0.570	1,586,256
2023-11-17	0.560	0.580	0.560	0.570	0.570	1,644,265
2023-11-16	0.550	0.570	0.550	0.560	0.560	2,488,405
2023-11-15	0.560	0.580	0.560	0.560	0.560	2,569,800
2023-11-14	0.560	0.560	0.540	0.550	0.550	1,926,600
2023-11-13	0.560	0.560	0.530	0.560	0.560	2,918,728
2023-11-10	0.570	0.590	0.560	0.560	0.560	4,024,500
2023-11-09	0.590	0.600	0.570	0.570	0.570	2,006,200
2023-11-08	0.590	0.600	0.580	0.590	0.590	1,953,060
2023-11-07	0.580	0.600	0.560	0.580	0.580	3,918,700
2023-11-06	0.620	0.640	0.580	0.580	0.580	2,652,013
2023-11-03	0.600	0.630	0.600	0.610	0.610	3,195,825
2023-11-02	0.580	0.610	0.580	0.590	0.590	4,569,909
2023-11-01	0.550	0.590	0.550	0.570	0.570	2,881,605

← NewerPage 12 of 21 · 1,217 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.