ZALEKTA PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 700 |
| 2026-10-19 | 1.510 | 1.590 | 1.510 | 1.590 | 1.590 | 2,400 |
| 2026-10-15 | 1.590 | 1.590 | 1.500 | 1.590 | 1.590 | 23,900 |
| 2026-10-14 | 1.590 | 1.590 | 1.510 | 1.580 | 1.580 | 2,400 |
| 2026-10-12 | 1.500 | 1.580 | 1.500 | 1.580 | 1.580 | 800 |
| 2026-10-09 | 1.550 | 1.580 | 1.550 | 1.580 | 1.580 | 2,300 |
| 2026-10-08 | 1.530 | 1.570 | 1.490 | 1.570 | 1.570 | 2,200 |
| 2026-10-07 | 1.590 | 1.590 | 1.500 | 1.520 | 1.520 | 15,600 |
| 2026-10-06 | 1.560 | 1.570 | 1.510 | 1.550 | 1.550 | 6,150 |
| 2026-10-05 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 3,200 |
| 2026-10-02 | 1.550 | 1.570 | 1.520 | 1.550 | 1.550 | 2,437 |
| 2026-10-01 | 1.550 | 1.560 | 1.500 | 1.560 | 1.560 | 6,900 |
| 2026-09-30 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 1,100 |
| 2026-09-29 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 900 |
| 2026-09-28 | 1.550 | 1.560 | 1.490 | 1.550 | 1.550 | 67,100 |
| 2026-09-25 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 2,100 |
| 2026-09-24 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 500 |
| 2026-09-23 | 1.500 | 1.560 | 1.500 | 1.560 | 1.560 | 33,300 |
| 2026-09-22 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 95,051 |
| 2026-09-21 | 1.530 | 1.580 | 1.530 | 1.570 | 1.570 | 13,188 |
| 2026-09-18 | 1.590 | 1.630 | 1.560 | 1.580 | 1.580 | 1,400 |
| 2026-09-17 | 1.540 | 1.590 | 1.540 | 1.590 | 1.590 | 6,050 |
| 2026-09-16 | 1.540 | 1.580 | 1.520 | 1.530 | 1.530 | 66,039 |
| 2026-09-15 | 1.590 | 1.610 | 1.550 | 1.590 | 1.590 | 5,670 |
| 2026-09-14 | 1.620 | 1.640 | 1.540 | 1.590 | 1.590 | 56,100 |
| 2026-09-11 | 1.570 | 1.600 | 1.540 | 1.590 | 1.590 | 2,000 |
| 2026-09-10 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 80,310 |
| 2026-09-09 | 1.620 | 1.620 | 1.550 | 1.610 | 1.610 | 37,500 |
| 2026-09-08 | 1.570 | 1.640 | 1.550 | 1.610 | 1.610 | 10,500 |
| 2026-09-07 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2026-09-04 | 1.620 | 1.640 | 1.560 | 1.600 | 1.600 | 74,205 |
| 2026-09-03 | 1.620 | 1.620 | 1.550 | 1.600 | 1.600 | 20,408 |
| 2026-09-02 | 1.630 | 1.640 | 1.560 | 1.610 | 1.610 | 41,840 |
| 2026-09-01 | 1.620 | 1.630 | 1.560 | 1.620 | 1.620 | 21,348 |
| 2026-08-31 | 1.550 | 1.620 | 1.550 | 1.620 | 1.620 | 23,600 |
| 2026-08-28 | 1.600 | 1.640 | 1.590 | 1.630 | 1.630 | 3,400 |
| 2026-08-27 | 1.590 | 1.640 | 1.590 | 1.640 | 1.640 | 900 |
| 2026-08-26 | 1.620 | 1.650 | 1.590 | 1.640 | 1.640 | 50,400 |
| 2026-08-25 | 1.630 | 1.660 | 1.600 | 1.600 | 1.600 | 45,200 |
| 2026-08-24 | 1.600 | 1.650 | 1.590 | 1.650 | 1.650 | 8,000 |
| 2026-08-21 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 7,701 |
| 2026-08-20 | 1.630 | 1.650 | 1.590 | 1.650 | 1.650 | 37,500 |
| 2026-08-19 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 47,610 |
| 2026-08-17 | 1.590 | 1.630 | 1.590 | 1.630 | 1.630 | 2,610 |
| 2026-08-13 | 1.600 | 1.620 | 1.600 | 1.620 | 1.620 | 500 |
| 2026-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 110 |
| 2026-08-10 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 550 |
| 2026-08-07 | 1.630 | 1.640 | 1.600 | 1.600 | 1.600 | 19,300 |
| 2026-08-06 | 1.690 | 1.710 | 1.610 | 1.670 | 1.670 | 30,400 |
| 2026-08-05 | 1.700 | 1.720 | 1.600 | 1.690 | 1.690 | 51,260 |
| 2026-08-04 | 1.640 | 1.720 | 1.600 | 1.650 | 1.650 | 36,586 |
| 2026-08-03 | 1.620 | 1.730 | 1.620 | 1.730 | 1.730 | 7,948 |
| 2026-07-31 | 1.710 | 1.710 | 1.630 | 1.710 | 1.710 | 6,150 |
| 2026-07-30 | 1.620 | 1.700 | 1.620 | 1.690 | 1.690 | 19,829 |
| 2026-07-27 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 18,100 |
| 2026-07-24 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 2,810 |
| 2026-07-23 | 1.630 | 1.680 | 1.610 | 1.680 | 1.680 | 10,100 |
| 2026-07-21 | 1.610 | 1.690 | 1.520 | 1.690 | 1.690 | 38,200 |
Page 1 of 1 · 58 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.