Eureka Design Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.490	0.490	0.480	0.490	0.490	1,557,100
2024-10-24	0.500	0.500	0.480	0.490	0.490	1,119,900
2024-10-22	0.500	0.510	0.480	0.490	0.490	3,510,510
2024-10-21	0.500	0.510	0.490	0.500	0.500	4,018,600
2024-10-18	0.510	0.520	0.510	0.510	0.510	2,673,911
2024-10-17	0.530	0.530	0.510	0.520	0.520	7,265,394
2024-10-16	0.510	0.530	0.500	0.530	0.530	3,983,265
2024-10-15	0.530	0.530	0.510	0.520	0.520	2,055,155
2024-10-11	0.520	0.530	0.520	0.530	0.530	1,745,200
2024-10-10	0.540	0.540	0.520	0.530	0.530	1,853,200
2024-10-09	0.530	0.540	0.520	0.530	0.530	2,686,401
2024-10-08	0.520	0.530	0.520	0.530	0.530	1,815,100
2024-10-07	0.510	0.530	0.510	0.530	0.530	2,023,102
2024-10-04	0.510	0.520	0.510	0.510	0.510	3,920,300
2024-10-03	0.530	0.530	0.510	0.510	0.510	7,652,212
2024-10-02	0.570	0.570	0.530	0.530	0.530	8,921,101
2024-10-01	0.560	0.580	0.560	0.560	0.560	4,166,700
2024-09-30	0.570	0.570	0.550	0.560	0.560	3,939,300
2024-09-27	0.580	0.590	0.560	0.570	0.570	8,872,355
2024-09-26	0.590	0.590	0.560	0.580	0.580	7,696,302
2024-09-25	0.590	0.600	0.570	0.580	0.580	9,253,026
2024-09-24	0.570	0.590	0.560	0.580	0.580	11,972,100
2024-09-23	0.570	0.600	0.570	0.570	0.570	14,017,000
2024-09-20	0.590	0.600	0.570	0.570	0.570	20,186,400
2024-09-19	0.540	0.640	0.530	0.590	0.590	71,592,703
2024-09-18	0.540	0.550	0.530	0.530	0.530	6,352,200
2024-09-17	0.530	0.540	0.520	0.530	0.530	3,748,151
2024-09-16	0.530	0.540	0.520	0.530	0.530	3,852,700
2024-09-13	0.520	0.540	0.510	0.530	0.530	6,923,401
2024-09-12	0.510	0.520	0.510	0.510	0.510	2,255,860
2024-09-11	0.530	0.530	0.510	0.510	0.510	7,759,250
2024-09-10	0.510	0.550	0.510	0.530	0.530	14,441,200
2024-09-09	0.530	0.530	0.510	0.510	0.510	3,662,001
2024-09-06	0.510	0.530	0.510	0.520	0.520	7,564,322
2024-09-05	0.500	0.520	0.490	0.510	0.510	6,195,710
2024-09-04	0.490	0.500	0.480	0.500	0.500	1,897,600
2024-09-03	0.480	0.500	0.480	0.490	0.490	3,322,901
2024-09-02	0.480	0.500	0.480	0.480	0.480	4,511,199
2024-08-30	0.490	0.500	0.480	0.490	0.490	5,040,600
2024-08-29	0.480	0.500	0.480	0.480	0.480	10,327,800
2024-08-28	0.490	0.510	0.480	0.480	0.480	6,667,222
2024-08-27	0.520	0.520	0.490	0.490	0.490	7,701,101
2024-08-26	0.510	0.540	0.500	0.510	0.510	29,744,400
2024-08-23	0.490	0.510	0.480	0.500	0.500	10,103,170
2024-08-22	0.500	0.520	0.490	0.490	0.490	15,743,800
2024-08-21	0.460	0.520	0.460	0.490	0.490	26,657,010
2024-08-20	0.450	0.470	0.440	0.450	0.450	3,011,600
2024-08-19	0.440	0.450	0.430	0.450	0.450	3,468,700
2024-08-16	0.430	0.440	0.430	0.430	0.430	1,016,100
2024-08-15	0.440	0.440	0.420	0.430	0.430	4,409,707
2024-08-14	0.450	0.460	0.430	0.440	0.440	2,753,110
2024-08-13	0.450	0.460	0.450	0.450	0.450	1,494,200
2024-08-09	0.460	0.460	0.440	0.460	0.460	1,732,608
2024-08-08	0.450	0.460	0.450	0.450	0.450	1,605,800
2024-08-07	0.460	0.460	0.440	0.450	0.450	4,621,260
2024-08-06	0.440	0.470	0.440	0.450	0.450	6,019,711
2024-08-05	0.470	0.470	0.440	0.450	0.450	7,129,207
2024-08-02	0.470	0.480	0.460	0.470	0.470	2,532,200
2024-08-01	0.470	0.480	0.470	0.470	0.470	2,155,300
2024-07-31	0.480	0.480	0.470	0.470	0.470	2,188,200

← NewerPage 9 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.