ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	1.660	1.690	1.590	1.640	3.280	8,327,946
2024-01-08	1.580	1.790	1.570	1.640	3.280	56,141,848
2024-01-05	1.370	1.520	1.360	1.430	2.860	20,244,405
2024-01-04	1.350	1.380	1.340	1.360	2.720	1,308,460
2024-01-03	1.380	1.450	1.330	1.350	2.700	6,448,475
2024-01-02	1.350	1.380	1.340	1.370	2.740	1,845,432
2023-12-28	1.340	1.390	1.320	1.320	2.640	2,174,500
2023-12-27	1.370	1.380	1.310	1.320	2.640	2,068,734
2023-12-26	1.340	1.430	1.320	1.360	2.720	9,991,781
2023-12-25	1.310	1.370	1.310	1.330	2.660	2,339,850
2023-12-22	1.390	1.390	1.290	1.300	2.600	2,279,831
2023-12-21	1.340	1.450	1.330	1.390	2.780	4,742,156
2023-12-20	1.350	1.550	1.310	1.320	2.640	17,467,656
2023-12-19	1.270	1.330	1.240	1.310	2.620	3,086,903
2023-12-18	1.240	1.310	1.230	1.270	2.540	4,834,506
2023-12-15	1.270	1.290	1.230	1.230	2.460	1,192,359
2023-12-14	1.210	1.290	1.210	1.250	2.500	2,477,866
2023-12-13	1.210	1.330	1.200	1.200	2.400	5,875,875
2023-12-12	1.270	1.270	1.190	1.190	2.380	651,356
2023-12-08	1.290	1.320	1.260	1.260	2.520	3,164,800
2023-12-07	1.230	1.440	1.190	1.290	2.580	20,775,321
2023-12-06	1.170	1.280	1.160	1.230	2.460	3,281,907
2023-12-04	1.200	1.210	1.150	1.180	2.360	831,909
2023-12-01	1.200	1.250	1.190	1.190	2.380	1,275,712
2023-11-30	1.240	1.280	1.190	1.200	2.400	2,193,128
2023-11-29	1.290	1.330	1.220	1.240	2.480	5,882,230
2023-11-28	1.190	1.380	1.180	1.290	2.580	27,086,280
2023-11-27	1.170	1.240	1.130	1.180	2.360	2,966,566
2023-11-24	1.360	1.360	1.130	1.190	2.380	8,702,410
2023-11-23	1.090	1.400	1.060	1.400	2.800	18,159,145
2023-11-22	1.100	1.120	1.050	1.070	2.140	542,805
2023-11-21	1.070	1.130	1.050	1.090	2.180	1,886,900
2023-11-20	1.050	1.080	1.020	1.060	2.120	436,052
2023-11-17	1.050	1.080	1.030	1.070	2.140	237,802
2023-11-16	1.070	1.090	1.020	1.050	2.100	89,267
2023-11-15	1.000	1.070	0.990	1.060	2.120	290,400
2023-11-14	1.030	1.030	0.970	0.980	1.960	179,773
2023-11-13	1.050	1.090	0.980	1.000	2.000	351,378
2023-11-10	1.090	1.110	1.040	1.050	2.100	240,683
2023-11-09	1.130	1.140	1.090	1.100	2.200	244,148
2023-11-08	1.140	1.140	1.110	1.130	2.260	263,243
2023-11-07	1.130	1.160	1.090	1.130	2.260	948,162
2023-11-06	1.180	1.210	1.120	1.130	2.260	1,066,384
2023-11-03	1.150	1.190	1.130	1.170	2.340	510,711
2023-11-02	1.070	1.180	1.060	1.140	2.280	1,293,586
2023-11-01	1.010	1.070	0.990	1.060	2.120	475,864
2023-10-31	1.100	1.110	0.980	0.980	1.960	526,682
2023-10-30	1.140	1.140	1.100	1.110	2.220	258,053
2023-10-27	1.140	1.150	1.090	1.140	2.280	535,919
2023-10-26	1.280	1.280	1.100	1.120	2.240	890,923
2023-10-25	1.320	1.340	1.270	1.280	2.560	938,627
2023-10-24	1.290	1.330	1.290	1.300	2.600	904,592
2023-10-20	1.310	1.330	1.280	1.280	2.560	797,905
2023-10-19	1.290	1.330	1.280	1.310	2.620	649,051
2023-10-18	1.290	1.330	1.280	1.280	2.560	1,019,200
2023-10-17	1.290	1.310	1.290	1.290	2.580	691,150
2023-10-16	1.300	1.320	1.270	1.280	2.560	1,044,865
2023-10-12	1.430	1.440	1.320	1.320	2.640	4,765,661
2023-10-11	1.290	1.440	1.280	1.430	2.860	5,888,605
2023-10-10	1.280	1.320	1.270	1.280	2.560	1,760,673

← NewerPage 12 of 20 · 1,194 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.