Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.770	0.790	0.760	0.770	0.770	6,261,700
2023-05-03	0.720	0.760	0.710	0.760	0.760	6,739,493
2023-05-02	0.730	0.750	0.710	0.730	0.730	6,409,465
2023-04-28	0.750	0.790	0.710	0.740	0.740	18,872,551
2023-04-27	0.870	0.870	0.740	0.740	0.740	48,222,594
2023-04-26	0.880	0.900	0.860	0.870	0.870	6,731,545
2023-04-25	0.970	0.970	0.880	0.880	0.880	42,204,859
2023-04-24	0.990	0.990	0.970	0.970	0.970	6,318,850
2023-04-21	0.990	1.020	0.980	0.980	0.980	16,202,350
2023-04-20	0.990	1.010	0.980	0.980	0.980	9,853,933
2023-04-19	1.000	1.000	0.980	0.990	0.990	5,622,546
2023-04-18	1.000	1.000	0.990	1.000	1.000	4,961,400
2023-04-17	0.980	1.020	0.980	0.990	0.990	7,270,805
2023-04-12	1.010	1.020	0.960	0.980	0.980	19,217,551
2023-04-11	1.030	1.030	1.010	1.010	1.010	6,469,613
2023-04-10	1.030	1.040	1.020	1.030	1.030	6,951,397
2023-04-07	0.990	1.040	0.990	1.030	1.030	18,224,010
2023-04-05	0.990	1.010	0.980	0.990	0.990	26,784,570
2023-04-04	1.040	1.040	0.990	0.990	0.990	39,043,520
2023-04-03	1.070	1.080	1.030	1.030	1.030	23,214,949
2023-03-31	1.120	1.120	1.060	1.070	1.070	20,759,301
2023-03-30	1.210	1.210	1.120	1.120	1.120	27,861,869
2023-03-29	1.210	1.240	1.180	1.210	1.210	20,523,381
2023-03-28	1.200	1.220	1.200	1.210	1.210	11,868,900
2023-03-27	1.200	1.210	1.180	1.200	1.200	11,979,200
2023-03-24	1.180	1.200	1.150	1.190	1.190	20,357,109
2023-03-23	1.150	1.220	1.150	1.180	1.180	33,938,762
2023-03-22	1.140	1.150	1.130	1.150	1.150	9,120,990
2023-03-21	1.140	1.160	1.120	1.140	1.140	13,603,510
2023-03-20	1.120	1.140	1.100	1.130	1.130	16,893,570
2023-03-17	1.100	1.120	1.080	1.120	1.120	12,711,470
2023-03-16	1.060	1.100	1.050	1.090	1.090	17,362,910
2023-03-15	1.000	1.080	1.000	1.070	1.070	12,896,670
2023-03-14	0.990	1.010	0.970	0.990	0.990	22,107,150
2023-03-13	1.040	1.040	0.990	1.000	1.000	24,396,590
2023-03-10	1.080	1.090	1.060	1.060	1.060	9,106,300
2023-03-09	1.100	1.110	1.070	1.080	1.080	12,173,040
2023-03-08	1.080	1.120	1.080	1.100	1.100	7,847,466
2023-03-07	1.080	1.120	1.080	1.090	1.090	11,084,900
2023-03-03	1.090	1.120	1.080	1.080	1.080	12,724,420
2023-03-02	1.110	1.110	1.070	1.080	1.080	8,654,756
2023-03-01	1.100	1.120	1.100	1.110	1.110	11,020,510
2023-02-28	1.090	1.130	1.080	1.090	1.090	13,553,780
2023-02-27	1.120	1.130	1.080	1.090	1.090	13,072,310
2023-02-24	1.140	1.160	1.110	1.110	1.110	12,353,000
2023-02-23	1.130	1.170	1.120	1.150	1.150	23,376,340
2023-02-22	1.130	1.150	1.110	1.120	1.120	10,768,560
2023-02-21	1.110	1.150	1.100	1.140	1.140	26,900,199
2023-02-20	1.080	1.120	1.080	1.100	1.100	23,504,461
2023-02-17	1.070	1.100	1.070	1.070	1.070	14,708,710
2023-02-16	1.080	1.120	1.070	1.080	1.080	26,874,189
2023-02-15	1.130	1.170	1.070	1.070	1.070	59,955,660
2023-02-14	1.230	1.240	1.120	1.120	1.120	51,789,289
2023-02-13	1.250	1.280	1.230	1.230	1.230	29,789,400
2023-02-10	1.250	1.320	1.240	1.260	1.260	96,538,109
2023-02-09	1.270	1.310	1.230	1.260	1.260	76,477,484
2023-02-08	1.290	1.290	1.210	1.280	1.280	86,013,281
2023-02-07	1.250	1.380	1.240	1.290	1.290	320,531,188
2023-02-06	1.110	1.240	1.100	1.220	1.220	151,776,188
2023-02-03	1.100	1.110	1.090	1.100	1.100	8,094,667

← NewerPage 15 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.