Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.780	0.800	0.770	0.780	0.780	2,082,800
2023-08-03	0.820	0.820	0.780	0.790	0.790	3,470,540
2023-08-02	0.830	0.830	0.810	0.810	0.810	2,351,000
2023-07-31	0.820	0.830	0.810	0.830	0.830	3,677,900
2023-07-27	0.770	0.840	0.750	0.820	0.820	11,250,800
2023-07-26	0.780	0.780	0.750	0.760	0.760	3,466,280
2023-07-25	0.770	0.790	0.760	0.780	0.780	6,583,383
2023-07-24	0.820	0.830	0.770	0.780	0.780	7,908,116
2023-07-21	0.820	0.840	0.810	0.820	0.820	4,734,541
2023-07-20	0.860	0.870	0.820	0.820	0.820	10,547,560
2023-07-19	0.910	0.910	0.870	0.870	0.870	5,519,680
2023-07-18	0.930	0.930	0.900	0.910	0.910	4,031,200
2023-07-17	0.930	0.930	0.850	0.920	0.920	34,468,609
2023-07-14	0.910	0.930	0.910	0.920	0.920	4,493,406
2023-07-13	0.920	0.930	0.920	0.920	0.920	4,036,364
2023-07-12	0.920	0.940	0.910	0.920	0.920	18,000,500
2023-07-11	0.900	0.920	0.900	0.920	0.920	8,298,100
2023-07-10	0.890	0.920	0.890	0.900	0.900	3,793,966
2023-07-07	0.860	0.920	0.860	0.890	0.890	11,873,420
2023-07-06	0.860	0.870	0.840	0.870	0.870	10,504,810
2023-07-05	0.850	0.860	0.840	0.860	0.860	3,362,341
2023-07-04	0.830	0.850	0.820	0.840	0.840	6,787,274
2023-07-03	0.820	0.830	0.820	0.830	0.830	5,058,827
2023-06-30	0.810	0.830	0.810	0.820	0.820	6,834,890
2023-06-29	0.780	0.810	0.780	0.810	0.810	6,499,419
2023-06-28	0.790	0.800	0.770	0.790	0.790	12,220,010
2023-06-27	0.760	0.780	0.760	0.770	0.770	7,164,439
2023-06-26	0.750	0.760	0.730	0.760	0.760	12,670,510
2023-06-23	0.730	0.750	0.720	0.750	0.750	10,093,240
2023-06-22	0.680	0.740	0.680	0.740	0.740	20,835,350
2023-06-21	0.670	0.680	0.660	0.670	0.670	4,723,150
2023-06-20	0.680	0.690	0.670	0.680	0.680	5,148,040
2023-06-19	0.700	0.710	0.680	0.690	0.690	3,404,025
2023-06-16	0.710	0.710	0.690	0.700	0.700	4,275,445
2023-06-15	0.710	0.720	0.700	0.710	0.710	5,515,884
2023-06-14	0.710	0.720	0.700	0.710	0.710	4,283,900
2023-06-13	0.710	0.720	0.700	0.710	0.710	6,837,500
2023-06-12	0.720	0.730	0.710	0.720	0.720	2,485,207
2023-06-09	0.730	0.750	0.720	0.720	0.720	6,153,537
2023-06-08	0.720	0.730	0.710	0.720	0.720	3,088,313
2023-06-07	0.710	0.720	0.700	0.710	0.710	2,617,236
2023-06-06	0.720	0.730	0.700	0.710	0.710	3,412,310
2023-06-02	0.730	0.730	0.710	0.720	0.720	4,270,600
2023-06-01	0.730	0.750	0.720	0.730	0.730	2,381,420
2023-05-31	0.730	0.740	0.720	0.730	0.730	3,773,188
2023-05-30	0.750	0.750	0.720	0.730	0.730	4,165,000
2023-05-29	0.740	0.760	0.740	0.740	0.740	4,354,262
2023-05-26	0.720	0.760	0.720	0.740	0.740	12,646,240
2023-05-25	0.720	0.730	0.710	0.720	0.720	1,823,800
2023-05-24	0.740	0.740	0.720	0.720	0.720	4,856,538
2023-05-23	0.700	0.740	0.690	0.740	0.740	8,269,361
2023-05-22	0.710	0.710	0.670	0.700	0.700	4,903,205
2023-05-19	0.740	0.740	0.690	0.700	0.700	7,764,042
2023-05-18	0.730	0.760	0.730	0.730	0.730	4,642,600
2023-05-17	0.740	0.750	0.720	0.730	0.730	3,863,137
2023-05-16	0.730	0.760	0.730	0.730	0.730	4,730,450
2023-05-15	0.780	0.780	0.730	0.730	0.730	7,479,556
2023-05-12	0.810	0.820	0.760	0.770	0.770	9,798,613
2023-05-11	0.800	0.840	0.800	0.810	0.810	15,215,930
2023-05-10	0.780	0.800	0.780	0.800	0.800	5,402,801

← NewerPage 14 of 21 · 1,218 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.