Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.510	1.520	1.470	1.480	1.480	12,329,950
2022-11-04	1.540	1.540	1.490	1.510	1.510	20,220,170
2022-11-03	1.520	1.570	1.510	1.530	1.530	38,470,160
2022-11-02	1.510	1.550	1.470	1.510	1.510	44,487,039
2022-11-01	1.500	1.530	1.490	1.500	1.500	11,703,000
2022-10-31	1.560	1.580	1.500	1.500	1.500	22,170,250
2022-10-28	1.590	1.620	1.530	1.540	1.540	22,395,311
2022-10-27	1.650	1.660	1.570	1.580	1.580	27,629,551
2022-10-26	1.650	1.680	1.630	1.640	1.640	17,922,650
2022-10-25	1.660	1.690	1.620	1.640	1.640	24,511,340
2022-10-21	1.690	1.700	1.640	1.660	1.660	43,234,488
2022-10-20	1.620	1.770	1.620	1.710	1.710	96,933,031
2022-10-19	1.650	1.670	1.620	1.620	1.620	19,561,820
2022-10-18	1.710	1.720	1.620	1.640	1.640	46,593,898
2022-10-17	1.580	1.690	1.560	1.670	1.670	63,060,793
2022-10-12	1.660	1.690	1.550	1.560	1.560	40,292,000
2022-10-11	1.730	1.740	1.640	1.650	1.650	43,263,352
2022-10-10	1.680	1.770	1.680	1.740	1.740	60,771,078
2022-10-07	1.660	1.750	1.650	1.700	1.700	74,783,648
2022-10-06	1.820	1.820	1.680	1.690	1.690	126,251,297
2022-10-05	1.640	1.850	1.630	1.850	1.850	266,082,219
2022-10-04	1.710	1.740	1.600	1.620	1.620	49,916,680
2022-10-03	1.780	1.850	1.650	1.650	1.650	132,084,297
2022-09-30	1.820	1.880	1.770	1.780	1.780	96,264,062
2022-09-29	2.040	2.080	1.820	1.850	1.850	258,848,188
2022-09-28	1.960	1.980	1.740	1.970	1.970	254,928,406
2022-09-27	2.240	2.320	1.830	1.990	1.990	482,763,906
2022-09-26	1.550	1.870	1.520	1.870	1.870	396,433,406
2022-09-23	1.410	1.470	1.390	1.440	1.440	119,389,203
2022-09-22	1.230	1.350	1.210	1.330	1.330	61,193,070
2022-09-21	1.240	1.240	1.200	1.210	1.210	10,436,350
2022-09-20	1.220	1.260	1.220	1.230	1.230	5,633,830
2022-09-19	1.280	1.290	1.210	1.210	1.210	17,142,439
2022-09-16	1.290	1.310	1.280	1.280	1.280	5,338,818
2022-09-15	1.330	1.330	1.290	1.290	1.290	14,156,200
2022-09-14	1.340	1.340	1.310	1.330	1.330	14,001,570
2022-09-13	1.390	1.400	1.340	1.360	1.360	10,580,280
2022-09-12	1.370	1.410	1.360	1.400	1.400	11,702,220
2022-09-09	1.310	1.370	1.310	1.350	1.350	15,392,010
2022-09-08	1.380	1.390	1.290	1.320	1.320	39,021,219
2022-09-07	1.400	1.400	1.370	1.380	1.380	10,555,790
2022-09-06	1.380	1.400	1.380	1.400	1.400	4,392,817
2022-09-05	1.390	1.410	1.380	1.390	1.390	6,693,502
2022-09-02	1.380	1.400	1.370	1.380	1.380	4,744,220
2022-09-01	1.430	1.440	1.370	1.370	1.370	13,947,990
2022-08-31	1.460	1.470	1.420	1.420	1.420	23,628,539
2022-08-30	1.380	1.470	1.370	1.470	1.470	54,094,609
2022-08-29	1.380	1.400	1.360	1.370	1.370	6,052,839
2022-08-26	1.410	1.420	1.390	1.400	1.400	6,392,403
2022-08-25	1.380	1.410	1.380	1.390	1.390	6,754,200
2022-08-24	1.420	1.420	1.380	1.380	1.380	10,099,630
2022-08-23	1.420	1.430	1.400	1.410	1.410	5,611,501
2022-08-22	1.400	1.450	1.400	1.420	1.420	12,213,070
2022-08-19	1.420	1.470	1.400	1.410	1.410	25,860,910
2022-08-18	1.390	1.420	1.380	1.390	1.390	4,841,819
2022-08-17	1.430	1.430	1.380	1.380	1.380	17,129,039
2022-08-16	1.450	1.450	1.410	1.420	1.420	3,386,525
2022-08-15	1.450	1.490	1.430	1.430	1.430	5,320,810
2022-08-11	1.470	1.470	1.390	1.460	1.460	9,093,173
2022-08-10	1.500	1.500	1.450	1.470	1.470	5,166,200

← NewerPage 17 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.