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) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2020 | 0.81 | 0.81 | 0.80 | 0.80 | -0.01 | -1.23 | 536,600 | 429.41 |
| 29/09/2020 | 0.80 | 0.81 | 0.80 | 0.81 | +0.01 | +1.25 | 109,800 | 87.84 |
| 28/09/2020 | 0.80 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00 | 174,200 | 138.14 |
| 25/09/2020 | 0.79 | 0.80 | 0.79 | 0.80 | 0.00 | 0.00 | 254,200 | 201.68 |
| 24/09/2020 | 0.81 | 0.81 | 0.79 | 0.80 | 0.00 | 0.00 | 282,200 | 223.50 |
| 23/09/2020 | 0.81 | 0.81 | 0.80 | 0.80 | -0.01 | -1.23 | 56,700 | 45.53 |
| 22/09/2020 | 0.80 | 0.81 | 0.79 | 0.81 | +0.01 | +1.25 | 111,201 | 88.31 |
| 21/09/2020 | 0.80 | 0.80 | 0.79 | 0.80 | +0.01 | +1.27 | 205,100 | 164.03 |
| 18/09/2020 | 0.80 | 0.80 | 0.79 | 0.79 | -0.01 | -1.25 | 89,900 | 71.33 |
| 17/09/2020 | 0.81 | 0.81 | 0.79 | 0.80 | +0.01 | +1.27 | 173,900 | 139.69 |
| 16/09/2020 | 0.80 | 0.80 | 0.79 | 0.79 | -0.02 | -2.47 | 235,200 | 186.05 |
| 15/09/2020 | 0.80 | 0.81 | 0.79 | 0.81 | +0.02 | +2.53 | 126,600 | 101.25 |
| 14/09/2020 | 0.80 | 0.83 | 0.79 | 0.79 | 0.00 | 0.00 | 250,901 | 200.71 |
| 11/09/2020 | 0.82 | 0.82 | 0.79 | 0.79 | -0.04 | -4.82 | 508,600 | 405.71 |
| 10/09/2020 | 0.82 | 0.83 | 0.82 | 0.83 | +0.01 | +1.22 | 78,900 | 64.76 |
| 09/09/2020 | 0.83 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 135,713 | 110.55 |
| 08/09/2020 | 0.81 | 0.82 | 0.80 | 0.82 | +0.01 | +1.23 | 535,300 | 434.44 |
| 03/09/2020 | 0.84 | 0.84 | 0.78 | 0.81 | -0.02 | -2.41 | 653,428 | 533.25 |
| 02/09/2020 | 0.83 | 0.85 | 0.83 | 0.83 | 0.00 | 0.00 | 224,301 | 188.29 |
| 01/09/2020 | 0.84 | 0.84 | 0.82 | 0.83 | 0.00 | 0.00 | 159,900 | 133.19 |
| 31/08/2020 | 0.85 | 0.86 | 0.83 | 0.83 | -0.02 | -2.35 | 347,800 | 294.01 |
| 28/08/2020 | 0.85 | 0.85 | 0.84 | 0.85 | +0.01 | +1.19 | 89,400 | 75.95 |
| 27/08/2020 | 0.84 | 0.85 | 0.84 | 0.84 | +0.01 | +1.20 | 397,500 | 334.90 |
| 26/08/2020 | 0.83 | 0.83 | 0.82 | 0.83 | 0.00 | 0.00 | 1,006,200 | 827.43 |
| 25/08/2020 | 0.84 | 0.84 | 0.83 | 0.83 | -0.01 | -1.19 | 415,600 | 345.56 |
| 24/08/2020 | 0.83 | 0.84 | 0.83 | 0.84 | +0.01 | +1.20 | 488,630 | 406.10 |
| 21/08/2020 | 0.82 | 0.84 | 0.82 | 0.83 | +0.01 | +1.22 | 223,000 | 185.07 |
| 20/08/2020 | 0.82 | 0.83 | 0.81 | 0.82 | 0.00 | 0.00 | 117,566 | 96.33 |
| 19/08/2020 | 0.84 | 0.84 | 0.81 | 0.82 | -0.01 | -1.20 | 931,600 | 769.43 |
| 18/08/2020 | 0.83 | 0.83 | 0.81 | 0.83 | 0.00 | 0.00 | 785,420 | 649.06 |
| 17/08/2020 | 0.84 | 0.84 | 0.82 | 0.83 | -0.01 | -1.19 | 791,100 | 659.75 |
| 14/08/2020 | 0.85 | 0.86 | 0.84 | 0.84 | 0.00 | 0.00 | 1,187,000 | 1,002.21 |
| 13/08/2020 | 0.86 | 0.87 | 0.84 | 0.84 | -0.01 | -1.18 | 691,500 | 589.99 |
| 11/08/2020 | 0.87 | 0.90 | 0.85 | 0.85 | 0.00 | 0.00 | 1,628,863 | 1,424.78 |
| 10/08/2020 | 0.88 | 0.90 | 0.85 | 0.85 | -0.01 | -1.16 | 2,198,211 | 1,931.81 |
| 07/08/2020 | 0.90 | 0.92 | 0.84 | 0.86 | -0.04 | -4.44 | 3,072,000 | 2,675.40 |
| 06/08/2020 | 0.84 | 0.95 | 0.83 | 0.90 | +0.06 | +7.14 | 8,308,625 | 7,522.95 |
| 05/08/2020 | 0.84 | 0.87 | 0.83 | 0.84 | -0.01 | -1.18 | 1,647,746 | 1,377.70 |
| 04/08/2020 | 0.84 | 0.85 | 0.83 | 0.85 | +0.01 | +1.19 | 377,972 | 317.15 |
| 03/08/2020 | 0.84 | 0.86 | 0.83 | 0.84 | 0.00 | 0.00 | 2,169,702 | 1,826.17 |
The Information is provided for informative and educational purposes only.
