SET · UREKA · stock
Eureka Design Public Company Limited (UREKA) stock price history
Every SET trading session of Eureka Design Public Company Limited from Mar 1, 2013 to Sep 28, 2026: 3,307 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UREKA adjusted close, 2013 to 2026
- THB 3.94
- All time high, 2021
- THB 0.5200
- 52 week high, THB 0.2500 low
- 3,307
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
UREKA key facts
- Eureka Design Public Company Limited (UREKA) closed at THB 0.3800 on Sep 28, 2026 on SET.
- UREKA's all time high close is THB 3.94, set on Oct 14, 2021; its all time low close is THB 0.2700 on Mar 9, 2026.
- UREKA's 52 week range is THB 0.2500 to THB 0.5200.
- UREKA returned -22.4% over the year to Sep 28, 2026 and -87.4% over five years.
- Over ten years UREKA returned -66%, -10.1% a year compounded.
- UREKA's deepest drawdown was -93.1% from Oct 14, 2021 to Mar 9, 2026.
- DataCedar holds 3,307 daily sessions of UREKA history from Mar 1, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UREKA price chart, 2013 to 2026
UREKA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -17.4% |
| 6 months | +26.7% |
| Year to date | +8.6% |
| 1 year | -22.4% |
| 3 years | -47.2% |
| 5 years | -87.4% |
| 10 years | -65.5% |
| Since Mar 1, 2013 | -85.0% |
| Compound annual growth, 13.6 years | -13.0% |
UREKA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.94 on Oct 14, 2021
- All time low close
- THB 0.2700 on Mar 9, 2026
- 52 week high
- THB 0.5200 on Jun 15, 2026
- 52 week low
- THB 0.2500 on Mar 4, 2026
- Deepest drawdown
- -93.1% from Oct 14, 2021 to Mar 9, 2026, not yet recovered
- Best single session
- +32.0% on Jun 12, 2025
- Worst single session
- -29.7% on Mar 24, 2015
- Volatility, 1 year annualised
- 54.3%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2018, +218%
- Worst calendar year
- 2025, -61%
UREKA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 1, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3500 | THB 0.5200 | THB 0.2500 | THB 0.3800 | +8.6% | 2B | 186 |
| 2025 | THB 0.9100 | THB 1.01 | THB 0.3100 | THB 0.3500 | -61.1% | 1.7B | 242 |
| 2024 | THB 0.6200 | THB 1.15 | THB 0.4200 | THB 0.9000 | +52.5% | 3.1B | 243 |
| 2023 | THB 1.10 | THB 1.38 | THB 0.5300 | THB 0.5900 | -46.4% | 3.3B | 243 |
| 2022 | THB 2.58 | THB 2.96 | THB 1.02 | THB 1.10 | -57.4% | 6.1B | 241 |
| 2021 | THB 0.8000 | THB 4.02 | THB 0.6700 | THB 2.58 | +214.6% | 3.4B | 241 |
| 2020 | THB 1.02 | THB 1.23 | THB 0.5866 | THB 0.8200 | -18.4% | 491.6M | 243 |
| 2019 | THB 1.83 | THB 1.83 | THB 0.7110 | THB 1.00 | -46.2% | 606.5M | 244 |
| 2018 | THB 0.5955 | THB 2.04 | THB 0.4266 | THB 1.87 | +218.2% | 1.6B | 245 |
| 2017 | THB 1.16 | THB 1.55 | THB 0.5777 | THB 0.5866 | -48.8% | 1.3B | 242 |
| 2016 | THB 1.26 | THB 1.55 | THB 0.7732 | THB 1.15 | -9.2% | 330.5M | 244 |
| 2015 | THB 1.48 | THB 2.69 | THB 0.7110 | THB 1.26 | -14.0% | 1.8B | 244 |
| 2014 | THB 1.30 | THB 1.62 | THB 1.07 | THB 1.47 | +19.0% | 457.7M | 245 |
| 2013 | THB 2.53 | THB 2.97 | THB 1.11 | THB 1.23 | n/a | 763M | 204 |
UREKA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3800 | -13.6% |
| August 2026 | THB 0.4400 | +18.9% |
| July 2026 | THB 0.3700 | -15.9% |
| June 2026 | THB 0.4400 | +18.9% |
| May 2026 | THB 0.3700 | +19.4% |
| April 2026 | THB 0.3100 | +6.9% |
| March 2026 | THB 0.2900 | -14.7% |
| February 2026 | THB 0.3400 | +6.3% |
| January 2026 | THB 0.3200 | -8.6% |
| December 2025 | THB 0.3500 | 0.0% |
| November 2025 | THB 0.3500 | -5.4% |
| October 2025 | THB 0.3700 | -21.3% |
About the UREKA data
Daily bars. 3,307 sessions from Mar 1, 2013 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/UREKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- UPF Union Pioneer Public Company Limited
- UPF-R Union Pioneer Public Company Limited
- UPOIC United Palm Oil Industry Public Company Limited
- UPOIC-R United Palm Oil Industry Public Company Limited
- UREKA-R Eureka Design Public Company Limited
- UTP United Paper Public Company Limited
- UTP-R United Paper Public Company Limited
- UV Univentures Public Company Limited
Common questions
UREKA share price history
