ZALEKTA PUBLIC COMPANY LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-08	0.780	0.880	0.760	0.840	1.680	188,067
2024-07-05	0.780	0.810	0.770	0.770	1.540	35,531
2024-07-04	0.820	0.830	0.760	0.770	1.540	26,950
2024-07-03	0.810	0.820	0.750	0.820	1.640	30,200
2024-07-02	0.770	0.810	0.710	0.810	1.620	192,550
2024-07-01	0.760	0.800	0.730	0.770	1.540	45,552
2024-06-28	0.750	0.810	0.750	0.770	1.540	44,001
2024-06-27	0.830	0.830	0.760	0.780	1.560	40,205
2024-06-26	0.800	0.820	0.760	0.820	1.640	129,113
2024-06-25	0.750	0.800	0.740	0.780	1.560	216,708
2024-06-24	0.690	0.760	0.690	0.730	1.460	68,700
2024-06-21	0.700	0.720	0.700	0.700	1.400	34,900
2024-06-20	0.690	0.720	0.690	0.700	1.400	13,457
2024-06-19	0.690	0.700	0.660	0.700	1.400	195,600
2024-06-18	0.670	0.720	0.670	0.720	1.440	185,350
2024-06-17	0.670	0.710	0.670	0.690	1.380	16,901
2024-06-14	0.730	0.730	0.700	0.700	1.400	28,801
2024-06-13	0.690	0.780	0.690	0.720	1.440	309,582
2024-06-12	0.670	0.710	0.660	0.710	1.420	84,254
2024-06-11	0.700	0.700	0.660	0.670	1.340	255,424
2024-06-10	0.660	0.710	0.650	0.690	1.380	184,006
2024-06-07	0.700	0.720	0.650	0.710	1.420	314,175
2024-06-06	0.690	0.720	0.630	0.700	1.400	361,507
2024-06-05	0.690	0.800	0.570	0.760	1.520	780,455
2024-06-04	0.920	0.940	0.780	0.780	1.560	847,750
2024-05-31	0.980	1.000	0.920	0.920	1.840	721,015
2024-05-30	0.980	0.980	0.960	0.970	1.940	118,762
2024-05-29	0.990	0.990	0.970	0.970	1.940	84,551
2024-05-28	0.990	1.000	0.980	0.980	1.960	112,775
2024-05-27	1.000	1.000	0.990	1.000	2.000	69,451
2024-05-24	0.980	1.010	0.980	1.000	2.000	317,913
2024-05-23	0.990	1.020	0.980	0.980	1.960	666,417
2024-05-21	1.000	1.020	0.980	0.990	1.980	710,722
2024-05-20	1.030	1.030	1.000	1.000	2.000	418,651
2024-05-17	1.030	1.050	1.000	1.020	2.040	710,500
2024-05-16	1.030	1.050	1.000	1.010	2.020	751,435
2024-05-15	1.040	1.040	0.990	1.010	2.020	560,762
2024-05-14	1.040	1.070	1.020	1.030	2.060	685,750
2024-05-13	1.060	1.060	1.020	1.030	2.060	469,850
2024-05-10	1.020	1.140	1.020	1.050	2.100	3,132,952
2024-05-09	1.040	1.050	1.020	1.020	2.040	362,200
2024-05-08	1.060	1.070	1.020	1.040	2.080	438,938
2024-05-07	1.040	1.090	1.040	1.050	2.100	1,270,950
2024-05-03	1.050	1.070	1.030	1.030	2.060	710,801
2024-05-02	1.070	1.090	1.030	1.030	2.060	1,731,301
2024-04-30	1.040	1.100	1.010	1.050	2.100	1,558,852
2024-04-29	0.970	1.040	0.970	1.030	2.060	534,005
2024-04-26	1.050	1.050	1.020	1.030	2.060	400,350
2024-04-25	1.040	1.060	1.040	1.040	2.080	213,800
2024-04-24	1.070	1.100	1.040	1.040	2.080	529,168
2024-04-23	1.040	1.070	1.030	1.060	2.120	417,785
2024-04-22	0.990	1.060	0.990	1.020	2.040	847,253
2024-04-19	1.060	1.060	0.980	0.990	1.980	1,092,700
2024-04-18	1.090	1.120	1.040	1.070	2.140	1,087,483
2024-04-17	1.140	1.140	1.070	1.080	2.160	1,441,935
2024-04-11	1.140	1.200	1.120	1.140	2.280	2,115,440
2024-04-10	1.220	1.220	1.090	1.140	2.280	2,706,300
2024-04-09	1.180	1.240	1.180	1.200	2.400	631,700
2024-04-05	1.190	1.200	1.180	1.180	2.360	219,570
2024-04-04	1.210	1.250	1.180	1.190	2.380	1,965,800

← NewerPage 10 of 20 · 1,199 trading daysOlder →

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.