The Stock Exchange of Thailand - 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.