Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.890	0.900	0.870	0.880	0.880	4,429,301
2025-01-22	0.890	0.920	0.880	0.890	0.890	15,916,760
2025-01-21	0.870	0.890	0.860	0.890	0.890	4,205,402
2025-01-20	0.890	0.900	0.870	0.870	0.870	5,709,401
2025-01-17	0.880	0.880	0.860	0.880	0.880	10,687,570
2025-01-16	0.870	0.900	0.840	0.870	0.870	27,343,461
2025-01-15	0.870	0.920	0.870	0.900	0.900	31,569,859
2025-01-14	0.860	0.880	0.850	0.860	0.860	24,422,230
2025-01-13	0.830	0.870	0.820	0.850	0.850	6,149,610
2025-01-10	0.860	0.880	0.830	0.840	0.840	13,729,600
2025-01-09	0.920	0.920	0.890	0.890	0.890	9,196,804
2025-01-08	0.910	0.940	0.890	0.930	0.930	15,829,150
2025-01-07	0.870	0.910	0.860	0.900	0.900	14,391,250
2025-01-06	0.820	0.890	0.820	0.880	0.880	19,516,939
2025-01-03	0.850	0.860	0.800	0.830	0.830	20,903,250
2025-01-02	0.910	0.910	0.810	0.860	0.860	26,141,971
2024-12-30	1.080	1.080	0.810	0.900	0.900	55,699,230
2024-12-27	1.070	1.080	1.050	1.070	1.070	20,689,240
2024-12-26	1.080	1.110	1.040	1.060	1.060	43,141,020
2024-12-25	1.030	1.060	0.990	1.060	1.060	57,451,719
2024-12-24	1.040	1.150	1.030	1.050	1.050	73,817,766
2024-12-23	0.950	1.030	0.950	1.010	1.010	40,003,551
2024-12-20	0.930	0.940	0.910	0.940	0.940	20,104,260
2024-12-19	0.890	0.910	0.790	0.910	0.910	75,326,094
2024-12-18	0.890	0.910	0.890	0.900	0.900	15,489,740
2024-12-17	0.850	0.890	0.850	0.870	0.870	26,398,779
2024-12-16	0.790	0.850	0.790	0.830	0.830	21,163,330
2024-12-13	0.760	0.820	0.750	0.790	0.790	23,562,740
2024-12-12	0.750	0.770	0.750	0.760	0.760	15,123,710
2024-12-11	0.720	0.750	0.720	0.740	0.740	14,485,010
2024-12-09	0.710	0.730	0.690	0.720	0.720	20,034,301
2024-12-06	0.680	0.730	0.670	0.700	0.700	37,735,500
2024-12-04	0.680	0.700	0.670	0.680	0.680	19,121,551
2024-12-03	0.660	0.680	0.650	0.670	0.670	22,649,410
2024-12-02	0.620	0.650	0.620	0.650	0.650	12,656,710
2024-11-29	0.610	0.630	0.600	0.620	0.620	30,845,641
2024-11-28	0.590	0.620	0.580	0.610	0.610	29,111,500
2024-11-27	0.560	0.580	0.560	0.580	0.580	15,976,420
2024-11-26	0.530	0.570	0.530	0.550	0.550	20,197,461
2024-11-25	0.520	0.540	0.520	0.530	0.530	6,104,107
2024-11-22	0.490	0.530	0.480	0.520	0.520	9,714,802
2024-11-21	0.470	0.500	0.470	0.490	0.490	2,214,555
2024-11-20	0.480	0.480	0.460	0.480	0.480	1,405,800
2024-11-19	0.480	0.490	0.460	0.480	0.480	1,377,440
2024-11-18	0.460	0.470	0.460	0.470	0.470	1,314,700
2024-11-15	0.470	0.470	0.440	0.470	0.470	5,051,120
2024-11-14	0.470	0.470	0.450	0.460	0.460	4,421,727
2024-11-13	0.470	0.480	0.470	0.480	0.480	1,058,811
2024-11-12	0.470	0.480	0.470	0.480	0.480	1,264,500
2024-11-11	0.480	0.480	0.470	0.470	0.470	3,333,400
2024-11-08	0.480	0.480	0.470	0.480	0.480	1,276,200
2024-11-07	0.480	0.490	0.470	0.480	0.480	1,987,000
2024-11-06	0.510	0.510	0.480	0.480	0.480	3,833,600
2024-11-05	0.510	0.510	0.500	0.510	0.510	1,755,601
2024-11-04	0.500	0.520	0.500	0.510	0.510	3,852,701
2024-11-01	0.500	0.510	0.500	0.500	0.500	1,754,500
2024-10-31	0.490	0.510	0.490	0.510	0.510	4,359,701
2024-10-30	0.480	0.500	0.480	0.490	0.490	1,092,034
2024-10-29	0.480	0.500	0.480	0.480	0.480	1,136,501
2024-10-28	0.490	0.500	0.480	0.480	0.480	1,142,100

← NewerPage 8 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.