Companies/Securities in Focus
UREKA : EUREKA DESIGN PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
---|---|---|---|---|---|---|---|---|
30/11/2020 | 0.88 | 0.88 | 0.83 | 0.84 | +0.01 | +1.20 | 177,202 | 152.46 |
27/11/2020 | 0.82 | 0.84 | 0.82 | 0.83 | +0.01 | +1.22 | 127,893 | 106.53 |
26/11/2020 | 0.80 | 0.83 | 0.80 | 0.82 | +0.01 | +1.23 | 91,800 | 74.08 |
25/11/2020 | 0.80 | 0.81 | 0.80 | 0.81 | +0.01 | +1.25 | 97,600 | 78.38 |
24/11/2020 | 0.82 | 0.82 | 0.80 | 0.80 | -0.02 | -2.44 | 113,100 | 92.02 |
23/11/2020 | 0.81 | 0.82 | 0.81 | 0.82 | 0.00 | 0.00 | 131,820 | 107.84 |
20/11/2020 | 0.82 | 0.82 | 0.81 | 0.82 | 0.00 | 0.00 | 88,500 | 72.16 |
19/11/2020 | 0.81 | 0.85 | 0.81 | 0.82 | +0.01 | +1.23 | 77,900 | 64.30 |
18/11/2020 | 0.81 | 0.81 | 0.81 | 0.81 | 0.00 | 0.00 | 41,700 | 33.78 |
17/11/2020 | 0.81 | 0.82 | 0.81 | 0.81 | 0.00 | 0.00 | 38,300 | 31.18 |
16/11/2020 | 0.81 | 0.81 | 0.80 | 0.81 | +0.01 | +1.25 | 776,500 | 622.35 |
13/11/2020 | 0.81 | 0.82 | 0.80 | 0.80 | -0.03 | -3.61 | 597,900 | 478.83 |
12/11/2020 | 0.80 | 0.83 | 0.80 | 0.83 | +0.01 | +1.22 | 343,700 | 278.20 |
11/11/2020 | 0.81 | 0.82 | 0.80 | 0.82 | +0.01 | +1.23 | 160,500 | 129.04 |
10/11/2020 | 0.83 | 0.83 | 0.79 | 0.81 | -0.02 | -2.41 | 122,000 | 98.87 |
09/11/2020 | 0.83 | 0.83 | 0.82 | 0.83 | 0.00 | 0.00 | 38,800 | 32.02 |
06/11/2020 | 0.83 | 0.84 | 0.82 | 0.83 | -0.01 | -1.19 | 94,400 | 78.16 |
05/11/2020 | 0.83 | 0.84 | 0.83 | 0.84 | +0.01 | +1.20 | 7,766 | 6.45 |
04/11/2020 | 0.84 | 0.84 | 0.83 | 0.83 | -0.01 | -1.19 | 25,600 | 21.32 |
03/11/2020 | 0.86 | 0.86 | 0.83 | 0.84 | -0.02 | -2.33 | 60,700 | 51.96 |
02/11/2020 | 0.89 | 0.89 | 0.86 | 0.86 | 0.00 | 0.00 | 472,600 | 412.45 |
30/10/2020 | 0.82 | 0.88 | 0.82 | 0.86 | +0.04 | +4.88 | 598,450 | 510.42 |
29/10/2020 | 0.80 | 0.82 | 0.78 | 0.82 | +0.01 | +1.23 | 55,000 | 44.24 |
28/10/2020 | 0.79 | 0.83 | 0.79 | 0.81 | +0.03 | +3.85 | 403,100 | 326.70 |
27/10/2020 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 15,100 | 11.78 |
26/10/2020 | 0.78 | 0.79 | 0.78 | 0.78 | -0.01 | -1.27 | 132,800 | 103.70 |
22/10/2020 | 0.79 | 0.79 | 0.78 | 0.79 | 0.00 | 0.00 | 92,500 | 73.07 |
21/10/2020 | 0.79 | 0.79 | 0.78 | 0.79 | 0.00 | 0.00 | 33,900 | 26.64 |
20/10/2020 | 0.80 | 0.80 | 0.79 | 0.79 | 0.00 | 0.00 | 154,900 | 122.45 |
19/10/2020 | 0.79 | 0.81 | 0.75 | 0.79 | 0.00 | 0.00 | 713,600 | 560.07 |
16/10/2020 | 0.80 | 0.80 | 0.79 | 0.79 | 0.00 | 0.00 | 21,902 | 17.40 |
15/10/2020 | 0.79 | 0.81 | 0.79 | 0.79 | -0.02 | -2.47 | 215,400 | 170.70 |
14/10/2020 | 0.81 | 0.81 | 0.79 | 0.81 | 0.00 | 0.00 | 80,752 | 64.51 |
12/10/2020 | 0.82 | 0.82 | 0.79 | 0.81 | -0.01 | -1.22 | 152,600 | 122.85 |
09/10/2020 | 0.81 | 0.82 | 0.81 | 0.82 | +0.01 | +1.23 | 93,201 | 75.51 |
08/10/2020 | 0.81 | 0.81 | 0.79 | 0.81 | +0.01 | +1.25 | 46,047 | 36.74 |
07/10/2020 | 0.80 | 0.81 | 0.79 | 0.80 | 0.00 | 0.00 | 101,500 | 80.92 |
06/10/2020 | 0.80 | 0.81 | 0.79 | 0.80 | -0.01 | -1.23 | 226,100 | 181.04 |
05/10/2020 | 0.81 | 0.81 | 0.80 | 0.81 | 0.00 | 0.00 | 44,600 | 35.76 |
02/10/2020 | 0.79 | 0.88 | 0.79 | 0.81 | +0.02 | +2.53 | 1,312,622 | 1,100.27 |
01/10/2020 | 0.81 | 0.81 | 0.79 | 0.79 | -0.01 | -1.25 | 131,500 | 104.04 |
The Information is provided for informative and educational purposes only.