Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.400	0.410	0.390	0.390	0.390	3,547,300
2025-10-20	0.420	0.430	0.390	0.400	0.400	8,223,661
2025-10-17	0.410	0.430	0.410	0.410	0.410	4,507,205
2025-10-16	0.420	0.430	0.410	0.410	0.410	2,510,204
2025-10-15	0.420	0.430	0.410	0.410	0.410	3,600,100
2025-10-14	0.430	0.430	0.410	0.410	0.410	4,421,557
2025-10-10	0.430	0.440	0.420	0.430	0.430	3,477,300
2025-10-09	0.420	0.440	0.420	0.420	0.420	5,652,100
2025-10-08	0.440	0.450	0.420	0.420	0.420	10,435,600
2025-10-07	0.450	0.460	0.430	0.440	0.440	12,750,400
2025-10-06	0.470	0.480	0.440	0.450	0.450	10,609,300
2025-10-03	0.460	0.470	0.450	0.470	0.470	8,828,511
2025-10-02	0.450	0.470	0.450	0.450	0.450	12,824,400
2025-10-01	0.480	0.490	0.450	0.450	0.450	18,436,100
2025-09-30	0.490	0.500	0.470	0.470	0.470	12,293,320
2025-09-29	0.500	0.510	0.490	0.490	0.490	9,478,400
2025-09-26	0.500	0.510	0.490	0.490	0.490	3,802,900
2025-09-25	0.510	0.520	0.500	0.500	0.500	9,520,800
2025-09-24	0.490	0.510	0.470	0.510	0.510	10,063,210
2025-09-23	0.540	0.540	0.490	0.490	0.490	19,195,301
2025-09-22	0.550	0.560	0.520	0.520	0.520	13,611,000
2025-09-19	0.590	0.610	0.530	0.550	0.550	65,012,199
2025-09-18	0.530	0.590	0.520	0.570	0.570	60,386,602
2025-09-17	0.500	0.530	0.500	0.520	0.520	15,346,800
2025-09-16	0.510	0.520	0.500	0.510	0.510	3,429,600
2025-09-15	0.520	0.520	0.510	0.510	0.510	3,686,011
2025-09-12	0.510	0.520	0.510	0.520	0.520	2,181,400
2025-09-11	0.520	0.530	0.500	0.510	0.510	5,932,168
2025-09-10	0.530	0.540	0.510	0.520	0.520	7,139,800
2025-09-09	0.520	0.530	0.510	0.530	0.530	5,505,924
2025-09-08	0.510	0.530	0.510	0.510	0.510	2,174,502
2025-09-05	0.520	0.530	0.510	0.510	0.510	6,703,010
2025-09-04	0.520	0.550	0.510	0.520	0.520	11,508,850
2025-09-03	0.510	0.530	0.510	0.510	0.510	6,678,500
2025-09-02	0.500	0.520	0.490	0.510	0.510	3,869,600
2025-09-01	0.520	0.530	0.500	0.500	0.500	3,760,700
2025-08-29	0.520	0.550	0.520	0.520	0.520	24,077,320
2025-08-28	0.500	0.540	0.500	0.510	0.510	19,372,801
2025-08-27	0.510	0.520	0.490	0.500	0.500	3,930,000
2025-08-26	0.500	0.520	0.490	0.500	0.500	5,645,100
2025-08-25	0.510	0.520	0.490	0.500	0.500	4,074,200
2025-08-22	0.520	0.530	0.500	0.510	0.510	2,726,510
2025-08-21	0.510	0.540	0.500	0.520	0.520	9,478,801
2025-08-20	0.500	0.510	0.490	0.500	0.500	1,558,400
2025-08-19	0.500	0.500	0.480	0.500	0.500	1,319,200
2025-08-18	0.510	0.530	0.490	0.490	0.490	3,471,100
2025-08-15	0.500	0.520	0.490	0.500	0.500	2,133,200
2025-08-14	0.520	0.520	0.490	0.490	0.490	3,754,100
2025-08-13	0.540	0.540	0.520	0.520	0.520	3,520,511
2025-08-08	0.540	0.550	0.520	0.530	0.530	3,770,311
2025-08-07	0.540	0.550	0.530	0.530	0.530	2,590,706
2025-08-06	0.550	0.570	0.530	0.540	0.540	2,974,100
2025-08-05	0.540	0.550	0.530	0.540	0.540	1,396,200
2025-08-04	0.560	0.560	0.530	0.530	0.530	5,387,400
2025-08-01	0.570	0.580	0.560	0.560	0.560	2,343,600
2025-07-31	0.590	0.590	0.570	0.580	0.580	1,919,600
2025-07-30	0.560	0.600	0.560	0.580	0.580	9,250,200
2025-07-29	0.570	0.580	0.560	0.560	0.560	1,923,400
2025-07-25	0.570	0.580	0.550	0.560	0.560	3,866,805
2025-07-24	0.560	0.560	0.550	0.560	0.560	3,014,500

← NewerPage 5 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.