Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.440	2.440	2.240	2.320	2.320	11,205,600
2022-02-04	2.420	2.420	2.340	2.400	2.400	4,923,700
2022-02-03	2.400	2.420	2.360	2.400	2.400	4,059,000
2022-02-02	2.540	2.540	2.380	2.420	2.420	11,753,900
2022-02-01	2.460	2.600	2.420	2.500	2.500	11,262,800
2022-01-31	2.440	2.540	2.400	2.460	2.460	11,616,500
2022-01-28	2.400	2.420	2.340	2.400	2.400	5,757,100
2022-01-27	2.260	2.440	2.220	2.380	2.380	13,643,200
2022-01-26	2.460	2.500	2.260	2.300	2.300	15,819,300
2022-01-25	2.640	2.640	2.400	2.460	2.460	13,872,700
2022-01-24	2.600	2.680	2.560	2.640	2.640	9,602,400
2022-01-21	2.560	2.780	2.560	2.660	2.660	39,816,898
2022-01-20	2.740	2.820	2.540	2.560	2.560	42,650,699
2022-01-19	2.900	2.960	2.700	2.700	2.700	74,213,695
2022-01-18	2.520	2.840	2.480	2.820	2.820	119,137,906
2022-01-17	2.620	2.640	2.480	2.520	2.520	39,923,199
2022-01-14	2.200	2.520	2.200	2.460	2.460	53,327,801
2022-01-13	2.320	2.380	2.180	2.200	2.200	27,353,699
2022-01-12	2.440	2.460	2.320	2.320	2.320	14,847,700
2022-01-11	2.460	2.520	2.440	2.440	2.440	8,692,900
2022-01-10	2.480	2.520	2.460	2.500	2.500	3,829,600
2022-01-07	2.500	2.520	2.440	2.480	2.480	8,489,800
2022-01-06	2.540	2.540	2.480	2.500	2.500	4,648,400
2022-01-05	2.580	2.600	2.520	2.540	2.540	3,323,100
2022-01-04	2.580	2.600	2.520	2.560	2.560	3,305,400
2021-12-30	2.520	2.640	2.520	2.580	2.580	14,070,500
2021-12-29	2.480	2.580	2.460	2.520	2.520	7,272,400
2021-12-28	2.480	2.520	2.440	2.480	2.480	2,749,900
2021-12-27	2.480	2.480	2.420	2.480	2.480	5,499,300
2021-12-24	2.540	2.560	2.500	2.500	2.500	1,442,500
2021-12-23	2.540	2.580	2.500	2.540	2.540	1,848,500
2021-12-22	2.500	2.580	2.500	2.560	2.560	2,673,100
2021-12-21	2.440	2.560	2.440	2.500	2.500	3,719,000
2021-12-20	2.640	2.640	2.480	2.480	2.480	11,146,300
2021-12-17	2.640	2.640	2.600	2.640	2.640	2,859,300
2021-12-16	2.640	2.640	2.600	2.640	2.640	2,086,900
2021-12-15	2.660	2.660	2.620	2.640	2.640	3,699,600
2021-12-14	2.660	2.660	2.600	2.660	2.660	3,771,200
2021-12-13	2.760	2.760	2.600	2.660	2.660	15,504,300
2021-12-09	2.940	2.940	2.720	2.760	2.760	28,241,699
2021-12-08	2.800	2.960	2.780	2.920	2.920	23,746,900
2021-12-07	2.700	2.880	2.700	2.800	2.800	15,855,500
2021-12-03	2.720	2.780	2.700	2.700	2.700	8,393,700
2021-12-02	2.820	2.820	2.620	2.720	2.720	14,283,500
2021-12-01	2.540	2.900	2.540	2.840	2.840	11,248,400
2021-11-30	2.820	2.880	2.640	2.640	2.640	13,873,900
2021-11-29	2.920	2.960	2.860	2.880	2.880	17,467,199
2021-11-26	3.000	3.080	2.980	2.980	2.980	13,774,500
2021-11-25	3.060	3.080	3.000	3.000	3.000	7,173,000
2021-11-24	3.120	3.120	3.040	3.060	3.060	2,777,100
2021-11-23	3.020	3.120	3.000	3.120	3.120	5,380,400
2021-11-22	3.160	3.160	2.900	3.080	3.080	11,118,300
2021-11-19	3.200	3.200	3.100	3.100	3.100	15,220,400
2021-11-18	3.160	3.180	3.140	3.180	3.180	8,317,900
2021-11-17	3.180	3.200	3.160	3.160	3.160	8,134,900
2021-11-16	3.300	3.380	3.140	3.180	3.180	31,622,100
2021-11-15	3.260	3.340	3.140	3.340	3.340	26,793,801
2021-11-12	3.160	3.280	3.120	3.200	3.200	27,167,600
2021-11-11	3.200	3.200	3.080	3.120	3.120	8,271,100
2021-11-10	3.160	3.260	3.080	3.140	3.140	10,843,400

← NewerPage 20 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.