Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.670	1.670	1.570	1.590	1.590	4,967,700
2022-05-10	1.620	1.680	1.550	1.670	1.670	10,409,000
2022-05-09	1.720	1.730	1.610	1.660	1.660	10,330,500
2022-05-06	1.830	1.830	1.710	1.730	1.730	12,745,400
2022-05-05	1.970	1.970	1.830	1.830	1.830	12,541,900
2022-05-03	1.970	1.990	1.940	1.940	1.940	4,452,100
2022-04-29	2.000	2.000	1.960	1.970	1.970	1,693,100
2022-04-28	1.990	2.020	1.960	1.980	1.980	2,121,100
2022-04-27	1.950	2.040	1.950	1.990	1.990	6,007,400
2022-04-26	2.020	2.040	1.960	1.960	1.960	27,872,400
2022-04-25	2.060	2.060	2.000	2.000	2.000	6,613,800
2022-04-22	2.080	2.120	2.060	2.060	2.060	20,802,199
2022-04-21	2.020	2.100	2.000	2.080	2.080	10,591,200
2022-04-20	2.020	2.040	1.990	2.000	2.000	6,730,200
2022-04-19	2.040	2.040	1.990	2.000	2.000	7,365,200
2022-04-18	2.060	2.100	2.020	2.020	2.020	15,745,600
2022-04-12	2.100	2.100	2.040	2.040	2.040	8,385,300
2022-04-11	2.040	2.100	2.000	2.060	2.060	13,279,000
2022-04-08	2.020	2.060	2.020	2.040	2.040	2,846,400
2022-04-07	2.060	2.080	2.020	2.040	2.040	7,240,200
2022-04-05	2.100	2.140	2.060	2.060	2.060	7,036,600
2022-04-04	2.100	2.180	2.080	2.100	2.100	8,661,700
2022-04-01	2.100	2.120	2.080	2.100	2.100	4,902,800
2022-03-31	2.080	2.120	2.060	2.080	2.080	7,354,300
2022-03-30	2.180	2.180	2.080	2.080	2.080	12,458,200
2022-03-29	2.240	2.240	2.160	2.160	2.160	12,586,700
2022-03-28	2.180	2.240	2.140	2.220	2.220	31,191,900
2022-03-25	2.040	2.160	2.040	2.140	2.140	24,907,500
2022-03-24	2.080	2.100	2.040	2.060	2.060	4,085,611
2022-03-23	2.080	2.140	2.020	2.040	2.040	7,727,411
2022-03-22	2.060	2.120	2.040	2.080	2.080	5,245,800
2022-03-21	2.120	2.120	2.040	2.080	2.080	8,747,300
2022-03-18	2.140	2.180	2.080	2.080	2.080	8,540,600
2022-03-17	2.140	2.180	2.080	2.100	2.100	9,896,500
2022-03-16	2.160	2.180	2.100	2.120	2.120	5,422,100
2022-03-15	2.240	2.240	2.120	2.120	2.120	10,014,100
2022-03-14	2.240	2.280	2.220	2.260	2.260	1,534,800
2022-03-11	2.220	2.300	2.180	2.260	2.260	6,759,700
2022-03-10	2.320	2.320	2.220	2.240	2.240	7,317,000
2022-03-09	2.140	2.300	2.080	2.280	2.280	8,620,700
2022-03-08	2.220	2.280	1.980	2.140	2.140	17,325,199
2022-03-07	2.240	2.320	2.180	2.240	2.240	12,457,000
2022-03-04	2.260	2.280	2.220	2.280	2.280	14,156,900
2022-03-03	2.420	2.420	2.240	2.280	2.280	19,500,400
2022-03-02	2.660	2.660	2.300	2.420	2.420	42,822,102
2022-03-01	2.740	2.740	2.600	2.660	2.660	13,923,200
2022-02-28	2.680	2.780	2.580	2.760	2.760	12,532,900
2022-02-25	2.660	2.740	2.640	2.680	2.680	6,268,600
2022-02-24	2.780	2.800	2.420	2.660	2.660	24,334,500
2022-02-23	2.820	2.860	2.700	2.820	2.820	41,548,000
2022-02-22	2.560	2.800	2.500	2.800	2.800	47,436,801
2022-02-21	2.680	2.720	2.580	2.700	2.700	33,794,102
2022-02-18	2.400	2.580	2.300	2.580	2.580	19,283,199
2022-02-17	2.380	2.440	2.320	2.400	2.400	9,349,100
2022-02-15	2.280	2.400	2.260	2.340	2.340	5,550,700
2022-02-14	2.280	2.320	2.220	2.300	2.300	3,043,200
2022-02-11	2.260	2.340	2.220	2.320	2.320	4,399,500
2022-02-10	2.300	2.300	2.240	2.280	2.280	3,261,900
2022-02-09	2.320	2.340	2.260	2.300	2.300	3,208,300
2022-02-08	2.320	2.340	2.280	2.300	2.300	2,443,800

← NewerPage 19 of 21 · 1,213 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.