Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.560	1.570	1.490	1.500	1.500	10,854,910
2022-08-08	1.470	1.530	1.470	1.520	1.520	17,060,801
2022-08-05	1.420	1.490	1.420	1.470	1.470	23,762,160
2022-08-04	1.450	1.460	1.420	1.420	1.420	4,996,200
2022-08-03	1.470	1.500	1.410	1.440	1.440	11,483,310
2022-08-02	1.500	1.510	1.470	1.470	1.470	7,030,000
2022-08-01	1.430	1.510	1.430	1.490	1.490	22,318,301
2022-07-27	1.430	1.460	1.420	1.430	1.430	7,617,602
2022-07-26	1.450	1.460	1.420	1.420	1.420	7,199,002
2022-07-25	1.530	1.530	1.450	1.450	1.450	13,931,370
2022-07-22	1.570	1.580	1.510	1.510	1.510	14,294,400
2022-07-21	1.550	1.600	1.530	1.560	1.560	36,690,301
2022-07-20	1.540	1.600	1.520	1.530	1.530	45,642,910
2022-07-19	1.460	1.760	1.440	1.530	1.530	146,068,703
2022-07-18	1.440	1.490	1.420	1.450	1.450	9,506,411
2022-07-15	1.430	1.430	1.370	1.410	1.410	3,837,000
2022-07-14	1.440	1.440	1.390	1.400	1.400	3,033,716
2022-07-12	1.420	1.460	1.360	1.440	1.440	19,484,551
2022-07-11	1.440	1.530	1.430	1.450	1.450	8,721,000
2022-07-08	1.500	1.500	1.430	1.440	1.440	3,636,800
2022-07-07	1.460	1.520	1.460	1.500	1.500	4,238,401
2022-07-06	1.420	1.470	1.410	1.450	1.450	2,781,400
2022-07-05	1.460	1.510	1.430	1.450	1.450	5,536,181
2022-07-04	1.520	1.550	1.470	1.470	1.470	2,368,510
2022-07-01	1.520	1.560	1.500	1.520	1.520	2,941,020
2022-06-30	1.570	1.580	1.490	1.510	1.510	2,290,607
2022-06-29	1.500	1.580	1.420	1.540	1.540	13,278,910
2022-06-28	1.530	1.530	1.490	1.510	1.510	3,373,400
2022-06-27	1.530	1.570	1.530	1.530	1.530	2,575,801
2022-06-24	1.570	1.590	1.530	1.530	1.530	2,641,800
2022-06-23	1.560	1.580	1.530	1.540	1.540	3,171,200
2022-06-22	1.590	1.590	1.520	1.550	1.550	2,931,100
2022-06-21	1.600	1.620	1.570	1.590	1.590	2,704,200
2022-06-20	1.640	1.640	1.580	1.600	1.600	1,755,100
2022-06-17	1.600	1.650	1.570	1.620	1.620	2,492,031
2022-06-16	1.620	1.630	1.520	1.610	1.610	3,636,100
2022-06-15	1.620	1.620	1.580	1.600	1.600	1,379,300
2022-06-14	1.560	1.620	1.560	1.620	1.620	1,429,035
2022-06-13	1.640	1.640	1.580	1.580	1.580	2,247,454
2022-06-10	1.650	1.700	1.640	1.650	1.650	1,244,800
2022-06-09	1.660	1.690	1.650	1.660	1.660	4,070,503
2022-06-08	1.730	1.730	1.640	1.640	1.640	3,193,959
2022-06-07	1.720	1.760	1.700	1.720	1.720	3,292,303
2022-06-06	1.750	1.780	1.730	1.740	1.740	2,753,930
2022-06-02	1.820	1.830	1.720	1.750	1.750	13,636,430
2022-06-01	1.780	1.870	1.740	1.830	1.830	32,264,740
2022-05-31	1.770	1.780	1.730	1.770	1.770	3,654,300
2022-05-30	1.740	1.790	1.720	1.760	1.760	3,644,500
2022-05-27	1.780	1.780	1.700	1.710	1.710	3,192,180
2022-05-26	1.780	1.820	1.720	1.760	1.760	10,853,160
2022-05-25	1.690	1.840	1.670	1.780	1.780	33,572,641
2022-05-24	1.610	1.720	1.610	1.680	1.680	12,014,860
2022-05-23	1.630	1.660	1.600	1.620	1.620	2,206,657
2022-05-20	1.630	1.650	1.600	1.620	1.620	2,580,400
2022-05-19	1.550	1.650	1.550	1.630	1.630	4,923,900
2022-05-18	1.670	1.760	1.590	1.600	1.600	19,850,900
2022-05-17	1.640	1.670	1.600	1.650	1.650	5,418,300
2022-05-13	1.520	1.680	1.490	1.620	1.620	13,571,900
2022-05-12	1.600	1.620	1.490	1.500	1.500	8,346,500
2022-05-11	1.670	1.670	1.570	1.590	1.590	4,967,700

← NewerPage 18 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.