ZALEKTA PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 1.250 | 1.280 | 1.210 | 1.210 | 2.420 | 1,374,008 |
| 2024-04-02 | 1.260 | 1.270 | 1.240 | 1.240 | 2.480 | 269,862 |
| 2024-04-01 | 1.250 | 1.270 | 1.230 | 1.250 | 2.500 | 723,901 |
| 2024-03-29 | 1.250 | 1.270 | 1.230 | 1.240 | 2.480 | 477,065 |
| 2024-03-28 | 1.260 | 1.290 | 1.230 | 1.240 | 2.480 | 545,400 |
| 2024-03-27 | 1.260 | 1.290 | 1.230 | 1.230 | 2.460 | 216,775 |
| 2024-03-26 | 1.250 | 1.320 | 1.240 | 1.250 | 2.500 | 1,261,101 |
| 2024-03-25 | 1.250 | 1.260 | 1.230 | 1.230 | 2.460 | 301,850 |
| 2024-03-22 | 1.260 | 1.270 | 1.210 | 1.210 | 2.420 | 305,151 |
| 2024-03-21 | 1.250 | 1.280 | 1.230 | 1.240 | 2.480 | 538,015 |
| 2024-03-20 | 1.320 | 1.350 | 1.230 | 1.230 | 2.460 | 1,819,703 |
| 2024-03-19 | 1.290 | 1.350 | 1.280 | 1.320 | 2.640 | 974,501 |
| 2024-03-18 | 1.350 | 1.400 | 1.280 | 1.290 | 2.580 | 3,249,128 |
| 2024-03-15 | 1.380 | 1.380 | 1.330 | 1.350 | 2.700 | 1,423,150 |
| 2024-03-14 | 1.240 | 1.420 | 1.230 | 1.390 | 2.780 | 15,140,175 |
| 2024-03-13 | 1.270 | 1.300 | 1.220 | 1.240 | 2.480 | 1,612,950 |
| 2024-03-12 | 1.250 | 1.310 | 1.240 | 1.260 | 2.520 | 2,756,951 |
| 2024-03-11 | 1.280 | 1.280 | 1.210 | 1.250 | 2.500 | 1,665,302 |
| 2024-03-08 | 1.240 | 1.330 | 1.230 | 1.280 | 2.560 | 3,422,521 |
| 2024-03-07 | 1.210 | 1.280 | 1.210 | 1.240 | 2.480 | 1,806,255 |
| 2024-03-06 | 1.090 | 1.320 | 1.090 | 1.230 | 2.460 | 6,800,115 |
| 2024-03-05 | 1.100 | 1.120 | 1.090 | 1.100 | 2.200 | 256,469 |
| 2024-03-04 | 1.070 | 1.160 | 1.060 | 1.100 | 2.200 | 947,101 |
| 2024-03-01 | 1.070 | 1.100 | 1.070 | 1.080 | 2.160 | 448,804 |
| 2024-02-29 | 1.170 | 1.170 | 1.090 | 1.100 | 2.200 | 1,040,557 |
| 2024-02-28 | 1.240 | 1.240 | 1.150 | 1.190 | 2.380 | 824,430 |
| 2024-02-27 | 1.270 | 1.280 | 1.240 | 1.250 | 2.500 | 445,308 |
| 2024-02-23 | 1.310 | 1.310 | 1.260 | 1.270 | 2.540 | 840,982 |
| 2024-02-22 | 1.300 | 1.330 | 1.260 | 1.300 | 2.600 | 717,398 |
| 2024-02-21 | 1.250 | 1.400 | 1.220 | 1.300 | 2.600 | 3,445,608 |
| 2024-02-20 | 1.360 | 1.360 | 1.220 | 1.250 | 2.500 | 1,694,831 |
| 2024-02-19 | 1.370 | 1.380 | 1.340 | 1.350 | 2.700 | 840,641 |
| 2024-02-16 | 1.440 | 1.470 | 1.360 | 1.370 | 2.740 | 1,066,712 |
| 2024-02-15 | 1.440 | 1.490 | 1.430 | 1.440 | 2.880 | 1,316,901 |
| 2024-02-14 | 1.470 | 1.480 | 1.440 | 1.450 | 2.900 | 622,595 |
| 2024-02-13 | 1.440 | 1.520 | 1.430 | 1.480 | 2.960 | 3,832,000 |
| 2024-02-12 | 1.440 | 1.470 | 1.410 | 1.430 | 2.860 | 971,551 |
| 2024-02-09 | 1.450 | 1.450 | 1.410 | 1.430 | 2.860 | 943,523 |
| 2024-02-08 | 1.510 | 1.510 | 1.440 | 1.440 | 2.880 | 1,803,450 |
| 2024-02-07 | 1.500 | 1.580 | 1.490 | 1.510 | 3.020 | 3,728,775 |
| 2024-02-06 | 1.460 | 1.540 | 1.450 | 1.500 | 3.000 | 3,060,113 |
| 2024-02-05 | 1.460 | 1.460 | 1.440 | 1.460 | 2.920 | 546,600 |
| 2024-02-02 | 1.460 | 1.500 | 1.450 | 1.460 | 2.920 | 1,000,801 |
| 2024-02-01 | 1.440 | 1.470 | 1.420 | 1.450 | 2.900 | 802,231 |
| 2024-01-31 | 1.500 | 1.500 | 1.430 | 1.430 | 2.860 | 1,293,623 |
| 2024-01-30 | 1.560 | 1.570 | 1.490 | 1.510 | 3.020 | 3,035,660 |
| 2024-01-29 | 1.600 | 1.600 | 1.520 | 1.560 | 3.120 | 3,691,077 |
| 2024-01-26 | 1.480 | 1.610 | 1.470 | 1.550 | 3.100 | 10,255,675 |
| 2024-01-25 | 1.440 | 1.520 | 1.430 | 1.480 | 2.960 | 4,282,878 |
| 2024-01-24 | 1.440 | 1.470 | 1.380 | 1.450 | 2.900 | 3,685,434 |
| 2024-01-23 | 1.620 | 1.680 | 1.400 | 1.440 | 2.880 | 12,364,031 |
| 2024-01-22 | 1.540 | 1.670 | 1.540 | 1.650 | 3.300 | 10,347,665 |
| 2024-01-19 | 1.520 | 1.620 | 1.520 | 1.540 | 3.080 | 2,742,208 |
| 2024-01-18 | 1.500 | 1.560 | 1.490 | 1.520 | 3.040 | 1,268,578 |
| 2024-01-17 | 1.570 | 1.580 | 1.470 | 1.500 | 3.000 | 1,565,652 |
| 2024-01-16 | 1.580 | 1.620 | 1.570 | 1.580 | 3.160 | 1,920,105 |
| 2024-01-15 | 1.570 | 1.650 | 1.550 | 1.580 | 3.160 | 4,378,145 |
| 2024-01-12 | 1.580 | 1.590 | 1.520 | 1.550 | 3.100 | 1,694,415 |
| 2024-01-11 | 1.570 | 1.660 | 1.500 | 1.510 | 3.020 | 6,904,045 |
| 2024-01-10 | 1.650 | 1.820 | 1.540 | 1.550 | 3.100 | 36,298,285 |
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.