Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.560	0.570	0.550	0.560	0.560	5,540,800
2025-07-22	0.560	0.570	0.550	0.550	0.550	3,401,000
2025-07-21	0.570	0.580	0.560	0.560	0.560	3,170,300
2025-07-18	0.550	0.580	0.550	0.560	0.560	6,078,808
2025-07-17	0.550	0.570	0.550	0.550	0.550	2,401,950
2025-07-16	0.550	0.570	0.540	0.540	0.540	8,052,910
2025-07-15	0.530	0.550	0.530	0.540	0.540	2,920,790
2025-07-14	0.520	0.550	0.520	0.540	0.540	8,998,700
2025-07-11	0.520	0.540	0.520	0.530	0.530	5,526,000
2025-07-09	0.520	0.530	0.510	0.520	0.520	4,205,300
2025-07-08	0.530	0.550	0.520	0.520	0.520	7,371,210
2025-07-07	0.510	0.530	0.510	0.530	0.530	1,002,401
2025-07-04	0.540	0.540	0.520	0.520	0.520	4,741,000
2025-07-03	0.520	0.570	0.520	0.540	0.540	12,309,700
2025-07-02	0.520	0.540	0.510	0.520	0.520	4,247,733
2025-07-01	0.520	0.530	0.510	0.520	0.520	2,882,900
2025-06-30	0.520	0.540	0.520	0.520	0.520	4,150,100
2025-06-27	0.530	0.550	0.510	0.520	0.520	10,226,000
2025-06-26	0.490	0.580	0.480	0.520	0.520	25,974,439
2025-06-25	0.490	0.500	0.480	0.480	0.480	6,161,330
2025-06-24	0.470	0.500	0.470	0.480	0.480	6,049,576
2025-06-23	0.480	0.490	0.460	0.460	0.460	6,474,060
2025-06-20	0.500	0.520	0.490	0.490	0.490	5,970,494
2025-06-19	0.490	0.510	0.480	0.510	0.510	8,521,529
2025-06-18	0.530	0.560	0.500	0.500	0.500	13,709,200
2025-06-17	0.550	0.560	0.500	0.530	0.530	16,450,500
2025-06-16	0.600	0.610	0.540	0.560	0.560	23,651,840
2025-06-13	0.730	0.760	0.560	0.570	0.570	73,107,586
2025-06-12	0.510	0.660	0.510	0.660	0.660	37,685,879
2025-06-11	0.490	0.510	0.480	0.500	0.500	1,550,600
2025-06-10	0.480	0.510	0.480	0.490	0.490	3,281,698
2025-06-09	0.510	0.510	0.480	0.480	0.480	3,776,698
2025-06-06	0.550	0.550	0.500	0.510	0.510	3,773,700
2025-06-05	0.560	0.560	0.530	0.540	0.540	1,702,600
2025-06-04	0.580	0.580	0.540	0.550	0.550	2,039,840
2025-05-30	0.580	0.580	0.560	0.570	0.570	1,362,300
2025-05-29	0.600	0.600	0.570	0.580	0.580	2,364,210
2025-05-28	0.610	0.620	0.600	0.600	0.600	1,334,400
2025-05-27	0.630	0.630	0.600	0.620	0.620	1,813,400
2025-05-26	0.640	0.650	0.620	0.630	0.630	1,952,100
2025-05-23	0.630	0.640	0.630	0.640	0.640	1,827,704
2025-05-22	0.600	0.640	0.600	0.630	0.630	2,592,920
2025-05-21	0.590	0.640	0.580	0.600	0.600	3,046,912
2025-05-20	0.640	0.640	0.560	0.570	0.570	3,767,622
2025-05-19	0.670	0.670	0.600	0.640	0.640	2,837,800
2025-05-16	0.670	0.690	0.670	0.680	0.680	937,800
2025-05-15	0.670	0.700	0.670	0.680	0.680	2,246,400
2025-05-14	0.670	0.700	0.660	0.700	0.700	1,883,200
2025-05-13	0.750	0.750	0.650	0.660	0.660	9,889,600
2025-05-09	0.740	0.750	0.740	0.740	0.740	949,830
2025-05-08	0.830	0.830	0.740	0.740	0.740	10,281,810
2025-05-07	0.820	0.840	0.810	0.830	0.830	4,328,424
2025-05-06	0.820	0.820	0.800	0.820	0.820	4,459,103
2025-05-02	0.820	0.830	0.810	0.820	0.820	2,252,913
2025-04-30	0.830	0.830	0.810	0.820	0.820	2,328,013
2025-04-29	0.820	0.830	0.810	0.820	0.820	4,148,652
2025-04-28	0.810	0.830	0.810	0.820	0.820	2,709,400
2025-04-25	0.780	0.810	0.780	0.810	0.810	4,926,274
2025-04-24	0.770	0.790	0.770	0.780	0.780	3,324,901
2025-04-23	0.770	0.800	0.760	0.770	0.770	4,746,385

← NewerPage 6 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.