Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.550	0.560	0.540	0.540	0.540	1,466,321
2023-10-30	0.550	0.570	0.550	0.550	0.550	1,278,147
2023-10-27	0.540	0.560	0.530	0.540	0.540	2,481,502
2023-10-26	0.620	0.620	0.530	0.530	0.530	10,472,560
2023-10-25	0.620	0.640	0.610	0.610	0.610	1,540,700
2023-10-24	0.620	0.640	0.600	0.620	0.620	3,790,406
2023-10-20	0.660	0.660	0.620	0.630	0.630	4,027,127
2023-10-19	0.660	0.680	0.650	0.660	0.660	1,996,215
2023-10-18	0.680	0.680	0.650	0.650	0.650	2,628,153
2023-10-17	0.660	0.710	0.660	0.680	0.680	3,255,702
2023-10-16	0.690	0.690	0.640	0.660	0.660	3,494,035
2023-10-12	0.690	0.710	0.680	0.680	0.680	3,356,200
2023-10-11	0.670	0.710	0.670	0.690	0.690	2,384,001
2023-10-10	0.680	0.690	0.670	0.670	0.670	1,182,302
2023-10-09	0.690	0.690	0.660	0.670	0.670	2,343,400
2023-10-06	0.710	0.710	0.680	0.700	0.700	1,526,980
2023-10-05	0.710	0.720	0.700	0.700	0.700	1,498,900
2023-10-04	0.700	0.730	0.690	0.710	0.710	2,328,305
2023-10-03	0.720	0.720	0.690	0.700	0.700	2,905,100
2023-10-02	0.730	0.730	0.710	0.720	0.720	1,115,900
2023-09-29	0.730	0.730	0.710	0.730	0.730	1,450,101
2023-09-28	0.730	0.750	0.720	0.720	0.720	2,831,675
2023-09-27	0.720	0.740	0.720	0.730	0.730	2,879,229
2023-09-26	0.780	0.790	0.720	0.730	0.730	7,126,107
2023-09-25	0.790	0.800	0.770	0.780	0.780	2,014,800
2023-09-22	0.780	0.800	0.780	0.780	0.780	2,481,514
2023-09-21	0.770	0.790	0.770	0.780	0.780	1,979,647
2023-09-20	0.810	0.810	0.770	0.780	0.780	2,651,309
2023-09-19	0.790	0.810	0.790	0.800	0.800	1,816,011
2023-09-18	0.800	0.800	0.790	0.790	0.790	3,015,944
2023-09-15	0.820	0.820	0.790	0.800	0.800	4,044,108
2023-09-14	0.770	0.840	0.770	0.810	0.810	21,774,609
2023-09-13	0.790	0.800	0.770	0.770	0.770	2,906,900
2023-09-12	0.790	0.810	0.780	0.790	0.790	3,947,900
2023-09-11	0.820	0.820	0.790	0.790	0.790	2,550,601
2023-09-08	0.830	0.830	0.810	0.820	0.820	1,473,431
2023-09-07	0.830	0.850	0.820	0.820	0.820	6,767,010
2023-09-06	0.800	0.830	0.800	0.830	0.830	6,595,090
2023-09-05	0.800	0.800	0.780	0.790	0.790	2,491,525
2023-09-04	0.810	0.820	0.800	0.800	0.800	2,263,040
2023-09-01	0.850	0.860	0.810	0.820	0.820	8,300,070
2023-08-31	0.870	0.890	0.850	0.850	0.850	12,006,200
2023-08-30	0.860	0.890	0.850	0.870	0.870	13,685,900
2023-08-29	0.850	0.870	0.850	0.850	0.850	8,921,701
2023-08-28	0.840	0.870	0.830	0.850	0.850	19,558,650
2023-08-25	0.840	0.850	0.820	0.830	0.830	7,823,000
2023-08-24	0.810	0.880	0.810	0.830	0.830	21,064,500
2023-08-23	0.800	0.820	0.800	0.810	0.810	3,818,601
2023-08-22	0.790	0.810	0.780	0.810	0.810	5,214,308
2023-08-21	0.780	0.810	0.770	0.780	0.780	9,373,300
2023-08-18	0.780	0.790	0.770	0.780	0.780	3,875,209
2023-08-17	0.790	0.800	0.770	0.780	0.780	4,744,400
2023-08-16	0.800	0.810	0.780	0.780	0.780	5,436,933
2023-08-15	0.770	0.820	0.760	0.800	0.800	8,385,958
2023-08-11	0.760	0.770	0.750	0.750	0.750	1,400,601
2023-08-10	0.760	0.770	0.750	0.760	0.760	1,328,100
2023-08-09	0.770	0.770	0.740	0.760	0.760	2,416,358
2023-08-08	0.790	0.790	0.760	0.760	0.760	1,597,104
2023-08-07	0.790	0.790	0.770	0.780	0.780	2,323,127
2023-08-04	0.780	0.800	0.770	0.780	0.780	2,082,800

← NewerPage 13 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.