Eureka Design PCL (BKK:UREKA)
Thailand · Delayed Price · Currency is THB 0.5700
+0.0500 (9.62%)
Sep 18, 2025, 4:35 PM ICT
Eureka Design PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 1.96% | 15,346,800 |
| Sep 16, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 3,429,600 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 3,686,011 |
| Sep 12, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 1.96% | 2,181,400 |
| Sep 11, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 5,932,168 |
| Sep 10, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -1.89% | 7,139,800 |
| Sep 9, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 5,514,724 |
| Sep 8, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 6,773,010 |
| Sep 5, 2025 | 0.52 | 0.53 | 0.51 | 0.51 | 0.51 | -1.92% | 6,703,010 |
| Sep 4, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.52 | 1.96% | 11,508,853 |
| Sep 3, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | - | 6,678,500 |
| Sep 2, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 3,869,600 |
| Sep 1, 2025 | 0.52 | 0.53 | 0.50 | 0.50 | 0.50 | -3.85% | 3,760,700 |
| Aug 29, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | 1.96% | 24,077,321 |
| Aug 28, 2025 | 0.50 | 0.54 | 0.50 | 0.51 | 0.51 | 2.00% | 19,372,800 |
| Aug 27, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | - | 3,930,000 |
| Aug 26, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | - | 5,645,100 |
| Aug 25, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 4,074,200 |
| Aug 22, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 2,726,510 |
| Aug 21, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 4.00% | 9,478,801 |
| Aug 20, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 1,558,400 |
| Aug 19, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 1,319,200 |
| Aug 18, 2025 | 0.51 | 0.53 | 0.49 | 0.49 | 0.49 | -2.00% | 3,471,100 |
| Aug 15, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | 2.04% | 2,133,200 |
| Aug 14, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -5.77% | 3,754,100 |
| Aug 13, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 3,520,511 |
| Aug 8, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | - | 3,770,311 |
| Aug 7, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 2,590,706 |
| Aug 6, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | - | 2,974,100 |
| Aug 5, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | 1.89% | 1,405,700 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | 0.53 | -5.36% | 5,387,400 |
| Aug 1, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 2,343,600 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | - | 1,919,600 |
| Jul 30, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.58 | 3.57% | 9,250,200 |
| Jul 29, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | - | 1,923,400 |
| Jul 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | - | 3,866,805 |
| Jul 24, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 3,014,500 |
| Jul 23, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | 1.82% | 5,540,800 |
| Jul 22, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 3,401,000 |
| Jul 21, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | - | 3,170,300 |
| Jul 18, 2025 | 0.55 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 6,078,808 |
| Jul 17, 2025 | 0.55 | 0.57 | 0.55 | 0.55 | 0.55 | 1.85% | 2,401,950 |
| Jul 16, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | - | 8,052,910 |
| Jul 15, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | - | 2,920,790 |
| Jul 14, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 8,998,700 |
| Jul 11, 2025 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 1.92% | 5,526,000 |
| Jul 9, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | - | 4,205,300 |
| Jul 8, 2025 | 0.53 | 0.55 | 0.52 | 0.52 | 0.52 | -1.89% | 7,649,310 |
| Jul 7, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 1.92% | 1,002,401 |
| Jul 4, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.70% | 4,741,000 |