Thailand - Delayed Quote THB

Eureka Design Public Company Limited (UREKA.BK)

Compare
0.8900
0.0000
(0.00%)
At close: 4:38:48 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.89000.92000.88000.89000.890015,916,700
Jan 21, 20250.87000.89000.86000.89000.89004,205,400
Jan 20, 20250.89000.90000.87000.87000.87005,709,400
Jan 17, 20250.88000.88000.86000.88000.880010,687,500
Jan 16, 20250.87000.90000.84000.87000.870027,343,400
Jan 15, 20250.87000.92000.87000.90000.900031,569,800
Jan 14, 20250.86000.88000.85000.86000.860024,416,200
Jan 13, 20250.83000.87000.82000.85000.85006,149,600
Jan 10, 20250.86000.88000.83000.84000.840013,729,600
Jan 9, 20250.92000.92000.89000.89000.89009,196,800
Jan 8, 20250.91000.94000.89000.93000.930015,829,000
Jan 7, 20250.87000.91000.86000.90000.900014,391,200
Jan 6, 20250.82000.89000.82000.88000.880019,516,900
Jan 3, 20250.85000.86000.80000.83000.830020,903,200
Jan 2, 20250.91000.91000.81000.86000.860026,141,800
Dec 30, 20241.08001.08000.81000.90000.900055,699,000
Dec 27, 20241.07001.08001.05001.07001.070020,689,100
Dec 26, 20241.08001.11001.04001.06001.060043,140,700
Dec 25, 20241.03001.06000.99001.06001.060057,451,500
Dec 24, 20241.04001.15001.03001.05001.050073,817,500
Dec 23, 20240.95001.03000.95001.01001.010040,003,400
Dec 20, 20240.93000.94000.91000.94000.940020,104,200
Dec 19, 20240.89000.91000.79000.91000.910075,326,100
Dec 18, 20240.89000.91000.89000.90000.900015,489,700
Dec 17, 20240.85000.89000.85000.87000.870026,398,700
Dec 16, 20240.79000.85000.79000.83000.830021,163,200
Dec 13, 20240.76000.82000.75000.79000.790023,562,700
Dec 12, 20240.75000.77000.75000.76000.760015,123,700
Dec 11, 20240.72000.75000.72000.74000.740014,485,000
Dec 9, 20240.71000.73000.69000.72000.720020,034,300
Dec 6, 20240.68000.73000.67000.70000.700037,735,500
Dec 4, 20240.68000.70000.67000.68000.680019,121,500
Dec 3, 20240.66000.68000.65000.67000.670022,330,900
Dec 2, 20240.62000.65000.62000.65000.650012,424,600
Nov 29, 20240.61000.63000.60000.62000.620030,845,600
Nov 28, 20240.59000.62000.58000.61000.610029,111,500
Nov 27, 20240.56000.58000.56000.58000.580015,774,800
Nov 26, 20240.53000.57000.53000.55000.550020,197,300
Nov 25, 20240.52000.54000.52000.53000.53006,104,100
Nov 22, 20240.49000.53000.48000.52000.52009,714,800
Nov 21, 20240.47000.50000.47000.49000.49002,214,500
Nov 20, 20240.48000.48000.46000.48000.48001,405,800
Nov 19, 20240.48000.49000.46000.48000.48001,377,400
Nov 18, 20240.46000.47000.46000.47000.47001,247,100
Nov 15, 20240.47000.47000.44000.47000.47005,051,100
Nov 14, 20240.47000.47000.45000.46000.46002,935,500
Nov 13, 20240.47000.48000.47000.48000.48001,008,800
Nov 12, 20240.47000.48000.47000.48000.48001,204,400
Nov 11, 20240.48000.48000.47000.47000.47003,333,400
Nov 8, 20240.48000.48000.47000.48000.48001,276,200
Nov 7, 20240.48000.49000.47000.48000.48001,987,000
Nov 6, 20240.51000.51000.48000.48000.48003,833,600
Nov 5, 20240.51000.51000.50000.51000.51001,755,600
Nov 4, 20240.50000.52000.50000.51000.51003,852,700
Nov 1, 20240.50000.51000.50000.50000.50001,754,500
Oct 31, 20240.49000.51000.49000.51000.51004,359,700
Oct 30, 20240.48000.50000.48000.49000.49001,091,900
Oct 29, 20240.48000.50000.48000.48000.48001,136,500
Oct 28, 20240.49000.50000.48000.48000.48001,142,100
Oct 25, 20240.49000.49000.48000.49000.49001,557,100
Oct 24, 20240.50000.50000.48000.49000.49001,119,900
Oct 22, 20240.50000.50000.50000.50000.5000-
Oct 21, 20240.50000.51000.49000.50000.50004,018,600
Oct 18, 20240.51000.52000.51000.51000.51002,673,500
Oct 17, 20240.53000.53000.51000.52000.52007,115,300
Oct 16, 20240.52000.52000.52000.52000.5200-
Oct 15, 20240.53000.53000.51000.52000.52002,005,100
Oct 11, 20240.52000.53000.52000.53000.53001,745,200
Oct 10, 20240.54000.54000.52000.53000.53001,853,200
Oct 9, 20240.53000.54000.52000.53000.53002,681,400
Oct 8, 20240.52000.53000.52000.53000.53001,815,100
Oct 7, 20240.51000.53000.51000.53000.53002,023,100
Oct 4, 20240.51000.52000.51000.51000.51003,263,700
Oct 3, 20240.53000.53000.51000.51000.51007,552,200
Oct 2, 20240.57000.57000.53000.53000.53008,921,100
Oct 1, 20240.56000.58000.56000.56000.56004,166,700
Sep 30, 20240.57000.57000.55000.56000.56003,929,300
Sep 27, 20240.58000.58000.58000.58000.5800-
Sep 26, 20240.59000.59000.56000.58000.58007,664,300
Sep 25, 20240.59000.60000.57000.58000.58009,107,900
Sep 24, 20240.57000.59000.56000.58000.580011,972,100
Sep 23, 20240.57000.60000.57000.57000.570014,016,700
Sep 20, 20240.59000.59000.59000.59000.5900-
Sep 19, 20240.54000.64000.53000.59000.590071,292,300
Sep 18, 20240.54000.55000.53000.53000.53006,352,200
Sep 17, 20240.53000.54000.52000.53000.53003,738,100
Sep 16, 20240.53000.54000.52000.53000.53003,842,700
Sep 13, 20240.52000.54000.51000.53000.53006,923,400
Sep 12, 20240.51000.52000.51000.51000.51002,255,800
Sep 11, 20240.53000.53000.51000.51000.51007,759,200
Sep 10, 20240.51000.55000.51000.53000.530014,441,200
Sep 9, 20240.52000.52000.52000.52000.5200-
Sep 6, 20240.51000.53000.51000.52000.52007,540,400
Sep 5, 20240.50000.52000.49000.51000.51006,195,700
Sep 4, 20240.49000.49000.49000.49000.4900-
Sep 3, 20240.49000.49000.49000.49000.4900-
Sep 2, 20240.49000.49000.49000.49000.4900-
Aug 30, 20240.49000.50000.48000.49000.49005,040,600
Aug 29, 20240.48000.50000.48000.48000.480010,327,800
Aug 28, 20240.49000.51000.48000.48000.48006,612,800
Aug 27, 20240.52000.52000.49000.49000.49007,700,900
Aug 26, 20240.51000.54000.50000.51000.510029,194,000
Aug 23, 20240.49000.51000.48000.50000.500010,103,100
Aug 22, 20240.50000.52000.49000.49000.490015,743,800
Aug 21, 20240.46000.52000.46000.49000.490026,656,900
Aug 20, 20240.45000.47000.44000.45000.45003,011,600
Aug 19, 20240.43000.43000.43000.43000.4300-
Aug 16, 20240.43000.44000.43000.43000.43001,016,100
Aug 15, 20240.44000.44000.42000.43000.43004,409,700
Aug 14, 20240.45000.46000.43000.44000.44002,753,100
Aug 13, 20240.45000.46000.45000.45000.45001,494,200
Aug 9, 20240.46000.46000.44000.46000.46001,732,600
Aug 8, 20240.45000.45000.45000.45000.4500-
Aug 7, 20240.46000.46000.44000.45000.45004,621,200
Aug 6, 20240.44000.47000.44000.45000.45006,019,700
Aug 5, 20240.47000.47000.44000.45000.45007,129,200
Aug 2, 20240.47000.47000.47000.47000.4700-
Aug 1, 20240.47000.48000.47000.47000.47002,155,300
Jul 31, 20240.48000.48000.47000.47000.47002,188,200
Jul 30, 20240.48000.48000.48000.48000.4800-
Jul 26, 20240.48000.48000.47000.48000.48001,338,100
Jul 25, 20240.48000.48000.46000.47000.470010,327,900
Jul 24, 20240.48000.49000.47000.48000.48002,600,200
Jul 23, 20240.49000.50000.47000.48000.48002,006,500
Jul 19, 20240.48000.50000.47000.49000.49001,637,600
Jul 18, 20240.49000.50000.48000.48000.48001,904,100
Jul 17, 20240.49000.49000.49000.49000.4900-
Jul 16, 20240.50000.52000.49000.49000.49004,168,400
Jul 15, 20240.50000.50000.50000.50000.5000-
Jul 12, 20240.50000.50000.50000.50000.5000-
Jul 11, 20240.52000.52000.50000.50000.50003,872,600
Jul 10, 20240.51000.53000.51000.52000.520011,676,300
Jul 9, 20240.49000.49000.49000.49000.4900-
Jul 8, 20240.49000.51000.49000.49000.49005,313,000
Jul 5, 20240.47000.50000.47000.49000.49005,038,200
Jul 4, 20240.47000.49000.47000.47000.47003,708,400
Jul 3, 20240.47000.48000.47000.47000.47002,520,400
Jul 2, 20240.48000.49000.47000.47000.47006,552,500
Jul 1, 20240.49000.50000.48000.48000.48002,359,300
Jun 28, 20240.49000.50000.48000.48000.48001,526,100
Jun 27, 20240.50000.50000.49000.49000.49001,845,500
Jun 26, 20240.49000.49000.49000.49000.4900-
Jun 25, 20240.49000.49000.49000.49000.4900-
Jun 24, 20240.49000.51000.48000.49000.49006,535,800
Jun 21, 20240.48000.49000.46000.48000.48004,541,600
Jun 20, 20240.47000.48000.47000.48000.48003,237,000
Jun 19, 20240.53000.53000.53000.53000.5300-
Jun 18, 20240.53000.53000.53000.53000.5300-
Jun 17, 20240.53000.53000.53000.53000.5300-
Jun 14, 20240.53000.54000.53000.53000.53002,567,000
Jun 13, 20240.55000.55000.53000.54000.54007,454,200
Jun 12, 20240.55000.56000.54000.54000.54006,012,400
Jun 11, 20240.54000.57000.54000.54000.54006,154,500
Jun 10, 20240.54000.55000.53000.55000.55007,063,800
Jun 7, 20240.55000.55000.54000.54000.54005,899,900
Jun 6, 20240.56000.57000.54000.54000.54003,232,700
Jun 5, 20240.55000.57000.54000.56000.56005,571,500
Jun 4, 20240.57000.59000.55000.55000.55007,143,300
May 31, 20240.59000.59000.59000.59000.5900-
May 30, 20240.59000.62000.58000.59000.590048,474,400
May 29, 20240.57000.58000.56000.58000.58005,702,100
May 28, 20240.56000.57000.55000.56000.56005,334,100
May 27, 20240.59000.59000.56000.56000.560015,744,500
May 24, 20240.55000.55000.55000.55000.5500-
May 23, 20240.55000.55000.53000.55000.550020,159,400
May 21, 20240.55000.55000.53000.54000.54004,625,400
May 20, 20240.54000.54000.54000.54000.5400-
May 17, 20240.54000.55000.54000.54000.54001,794,300
May 16, 20240.53000.53000.53000.53000.5300-
May 15, 20240.55000.55000.53000.53000.53004,721,000
May 14, 20240.54000.55000.54000.54000.54002,868,100
May 13, 20240.55000.56000.54000.54000.54005,361,300
May 10, 20240.57000.58000.55000.55000.55002,015,100
May 9, 20240.56000.58000.55000.56000.560015,479,400
May 8, 20240.55000.56000.55000.55000.55001,052,600
May 7, 20240.55000.55000.55000.55000.5500-
May 3, 20240.55000.55000.54000.55000.55001,316,700
May 2, 20240.55000.55000.55000.55000.5500-
Apr 30, 20240.54000.56000.54000.55000.55004,102,400
Apr 29, 20240.55000.55000.54000.54000.54001,303,300
Apr 26, 20240.54000.55000.54000.55000.5500913,700
Apr 25, 20240.55000.55000.54000.55000.5500345,200
Apr 24, 20240.55000.55000.55000.55000.5500-
Apr 23, 20240.55000.56000.54000.55000.55003,499,500
Apr 22, 20240.53000.56000.53000.55000.55003,708,300
Apr 19, 20240.55000.55000.55000.55000.5500-
Apr 18, 20240.55000.55000.55000.55000.5500-
Apr 17, 20240.55000.56000.54000.55000.55006,308,000
Apr 11, 20240.57000.57000.56000.56000.56002,802,100
Apr 10, 20240.56000.57000.55000.56000.56006,318,000
Apr 9, 20240.56000.56000.56000.56000.5600-
Apr 5, 20240.55000.57000.55000.56000.56003,260,200
Apr 4, 20240.57000.57000.57000.57000.5700-
Apr 3, 20240.58000.59000.57000.57000.57009,090,300
Apr 2, 20240.60000.60000.58000.60000.60008,645,900
Apr 1, 20240.58000.62000.58000.60000.600025,154,000
Mar 29, 20240.57000.59000.57000.58000.58002,791,800
Mar 28, 20240.58000.58000.58000.58000.5800-
Mar 27, 20240.57000.58000.57000.58000.58007,318,500
Mar 26, 20240.56000.56000.56000.56000.5600-
Mar 25, 20240.57000.58000.56000.56000.56004,706,800
Mar 22, 20240.56000.56000.56000.56000.5600-
Mar 21, 20240.57000.58000.56000.56000.56007,283,300
Mar 20, 20240.59000.59000.57000.57000.57004,372,100
Mar 19, 20240.58000.59000.57000.58000.58002,950,200
Mar 18, 20240.59000.61000.57000.59000.59009,413,800
Mar 15, 20240.60000.60000.60000.60000.6000-
Mar 14, 20240.61000.62000.60000.60000.60005,380,100
Mar 13, 20240.60000.62000.59000.60000.600019,065,700
Mar 12, 20240.58000.58000.58000.58000.5800-
Mar 11, 20240.57000.59000.56000.58000.58004,575,500
Mar 8, 20240.56000.57000.56000.57000.57002,157,100
Mar 7, 20240.57000.58000.56000.56000.56004,998,700
Mar 6, 20240.56000.58000.55000.56000.56005,277,600
Mar 5, 20240.57000.57000.55000.56000.56009,480,900
Mar 4, 20240.57000.58000.56000.57000.57002,550,900
Mar 1, 20240.57000.58000.56000.56000.56006,227,400
Feb 29, 20240.60000.60000.55000.58000.580019,323,500
Feb 28, 20240.60000.61000.59000.60000.60003,999,900
Feb 27, 20240.60000.61000.59000.60000.60006,644,700
Feb 23, 20240.61000.61000.59000.60000.60003,385,400
Feb 22, 20240.61000.62000.59000.60000.60005,400,100
Feb 21, 20240.59000.61000.59000.60000.60007,054,400
Feb 20, 20240.61000.61000.59000.59000.59006,977,900
Feb 19, 20240.60000.62000.59000.60000.600014,807,400
Feb 16, 20240.65000.65000.60000.60000.600039,412,900
Feb 15, 20240.68000.69000.65000.65000.650022,493,700
Feb 14, 20240.68000.69000.67000.68000.680016,733,400
Feb 13, 20240.66000.71000.65000.68000.680059,873,500
Feb 12, 20240.66000.67000.65000.66000.660010,880,800
Feb 9, 20240.66000.67000.65000.65000.650010,318,300
Feb 8, 20240.65000.69000.65000.65000.650028,203,300
Feb 7, 20240.67000.68000.64000.65000.650030,691,100
Feb 6, 20240.69000.70000.67000.67000.670033,750,200
Feb 5, 20240.70000.77000.68000.69000.6900294,067,700
Feb 2, 20240.65000.70000.64000.70000.7000107,746,000
Feb 1, 20240.66000.69000.63000.64000.640051,262,700
Jan 31, 20240.69000.72000.63000.66000.6600188,972,100
Jan 30, 20240.61000.74000.61000.70000.7000374,173,700
Jan 29, 20240.61000.62000.59000.60000.600020,313,000
Jan 26, 20240.63000.64000.60000.61000.610032,443,500
Jan 25, 20240.60000.62000.58000.62000.620018,857,000
Jan 24, 20240.57000.60000.57000.59000.590017,848,200
Jan 23, 20240.58000.59000.56000.57000.57004,155,200
Jan 22, 20240.58000.59000.57000.58000.58002,980,000