Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.750	0.770	0.750	0.760	0.760	1,930,276
2025-04-21	0.760	0.780	0.740	0.750	0.750	2,132,544
2025-04-18	0.720	0.790	0.710	0.750	0.750	6,124,306
2025-04-17	0.720	0.730	0.700	0.720	0.720	2,178,100
2025-04-16	0.730	0.730	0.700	0.720	0.720	770,700
2025-04-11	0.720	0.720	0.690	0.720	0.720	718,402
2025-04-10	0.670	0.710	0.670	0.690	0.690	1,986,800
2025-04-09	0.670	0.700	0.650	0.660	0.660	1,118,310
2025-04-08	0.710	0.730	0.650	0.650	0.650	5,044,255
2025-04-04	0.760	0.760	0.720	0.730	0.730	1,873,600
2025-04-03	0.790	0.790	0.740	0.740	0.740	1,394,101
2025-04-02	0.770	0.790	0.750	0.790	0.790	568,510
2025-04-01	0.780	0.790	0.740	0.770	0.770	1,019,201
2025-03-31	0.770	0.790	0.730	0.750	0.750	2,937,061
2025-03-28	0.810	0.810	0.790	0.790	0.790	328,300
2025-03-27	0.820	0.820	0.800	0.810	0.810	1,150,900
2025-03-26	0.820	0.820	0.800	0.810	0.810	1,154,800
2025-03-25	0.800	0.820	0.790	0.820	0.820	1,020,704
2025-03-24	0.810	0.810	0.800	0.810	0.810	1,175,666
2025-03-21	0.810	0.810	0.790	0.800	0.800	1,540,116
2025-03-20	0.800	0.800	0.780	0.800	0.800	1,070,501
2025-03-19	0.790	0.810	0.780	0.800	0.800	1,912,775
2025-03-18	0.830	0.830	0.790	0.790	0.790	2,496,930
2025-03-17	0.810	0.820	0.800	0.810	0.810	2,269,420
2025-03-14	0.790	0.800	0.770	0.800	0.800	2,846,422
2025-03-13	0.810	0.840	0.800	0.800	0.800	4,667,431
2025-03-12	0.910	0.910	0.840	0.840	0.840	6,067,070
2025-03-11	0.890	0.890	0.870	0.890	0.890	2,887,917
2025-03-10	0.920	0.920	0.890	0.890	0.890	1,638,283
2025-03-07	0.930	0.930	0.880	0.900	0.900	10,216,710
2025-03-06	0.960	0.960	0.930	0.930	0.930	3,990,500
2025-03-05	0.960	0.960	0.930	0.950	0.950	2,361,601
2025-03-04	0.950	0.970	0.930	0.950	0.950	1,831,700
2025-03-03	0.960	0.970	0.930	0.950	0.950	3,927,750
2025-02-28	0.940	0.970	0.880	0.970	0.970	15,868,540
2025-02-27	1.000	1.000	0.960	0.960	0.960	3,595,127
2025-02-26	1.000	1.010	0.970	1.000	1.000	7,801,406
2025-02-25	1.000	1.000	0.940	0.970	0.970	7,538,803
2025-02-24	0.970	1.000	0.970	0.990	0.990	11,267,810
2025-02-21	0.900	0.960	0.900	0.960	0.960	14,995,610
2025-02-20	0.910	0.910	0.900	0.900	0.900	1,896,250
2025-02-19	0.900	0.910	0.890	0.910	0.910	3,008,730
2025-02-18	0.890	0.900	0.880	0.890	0.890	3,864,370
2025-02-17	0.920	0.920	0.890	0.900	0.900	4,602,105
2025-02-14	0.880	0.910	0.870	0.910	0.910	4,736,240
2025-02-13	0.860	0.890	0.860	0.880	0.880	1,600,830
2025-02-11	0.830	0.870	0.830	0.860	0.860	1,697,100
2025-02-10	0.830	0.850	0.800	0.840	0.840	2,636,257
2025-02-07	0.810	0.820	0.710	0.820	0.820	30,010,910
2025-02-06	0.840	0.840	0.810	0.810	0.810	6,125,901
2025-02-05	0.860	0.860	0.820	0.830	0.830	5,498,400
2025-02-04	0.830	0.860	0.820	0.850	0.850	5,682,500
2025-02-03	0.830	0.830	0.800	0.830	0.830	11,616,000
2025-01-31	0.880	0.880	0.850	0.850	0.850	6,880,411
2025-01-30	0.900	0.900	0.880	0.880	0.880	5,499,400
2025-01-29	0.910	0.920	0.890	0.900	0.900	2,308,300
2025-01-28	0.910	0.920	0.900	0.900	0.900	4,678,800
2025-01-27	0.890	0.940	0.890	0.910	0.910	18,551,211
2025-01-24	0.880	0.890	0.860	0.890	0.890	4,250,402
2025-01-23	0.890	0.900	0.870	0.880	0.880	4,429,301

← NewerPage 7 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.