ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-09	1.270	1.300	1.240	1.270	2.540	994,068
2023-10-06	1.370	1.380	1.260	1.280	2.560	1,839,092
2023-10-05	1.360	1.410	1.350	1.360	2.720	1,951,124
2023-10-04	1.350	1.410	1.310	1.360	2.720	2,176,325
2023-10-03	1.430	1.430	1.330	1.330	2.660	1,847,632
2023-10-02	1.440	1.510	1.410	1.430	2.860	7,086,140
2023-09-29	1.530	1.550	1.380	1.400	2.800	5,293,260
2023-09-28	1.630	1.660	1.500	1.510	3.020	7,095,405
2023-09-27	1.740	1.800	1.600	1.640	3.280	19,476,160
2023-09-26	1.590	1.860	1.550	1.720	3.440	40,394,871
2023-09-25	1.530	1.560	1.510	1.510	3.020	378,161
2023-09-22	1.530	1.560	1.500	1.530	3.060	482,602
2023-09-21	1.540	1.580	1.500	1.520	3.040	1,148,967
2023-09-20	1.520	1.610	1.440	1.500	3.000	1,543,613
2023-09-19	1.520	1.560	1.500	1.520	3.040	486,982
2023-09-18	1.610	1.610	1.500	1.520	3.040	936,320
2023-09-15	1.610	1.650	1.600	1.610	3.220	562,040
2023-09-14	1.600	1.630	1.600	1.600	3.200	364,800
2023-09-13	1.620	1.680	1.590	1.600	3.200	1,535,513
2023-09-12	1.630	1.650	1.610	1.610	3.220	716,527
2023-09-11	1.650	1.660	1.630	1.630	3.260	707,749
2023-09-08	1.680	1.740	1.640	1.660	3.320	1,880,401
2023-09-07	1.700	1.700	1.670	1.670	3.340	677,706
2023-09-06	1.770	1.780	1.690	1.690	3.380	3,854,849
2023-09-05	1.590	1.860	1.590	1.770	3.540	7,574,855
2023-09-04	1.650	1.680	1.560	1.590	3.180	1,315,577
2023-09-01	1.690	1.770	1.630	1.650	3.300	6,897,515
2023-08-31	1.730	1.730	1.670	1.680	3.360	1,580,271
2023-08-30	1.700	1.760	1.690	1.710	3.420	5,162,355
2023-08-29	1.710	1.730	1.660	1.680	3.360	5,013,355
2023-08-28	1.670	1.850	1.650	1.720	3.440	25,716,615
2023-08-25	1.680	1.690	1.600	1.670	3.340	6,206,465
2023-08-24	1.390	1.780	1.360	1.690	3.380	38,912,192
2023-08-23	1.380	1.430	1.360	1.370	2.740	1,915,106
2023-08-22	1.400	1.400	1.360	1.370	2.740	754,814
2023-08-21	1.400	1.440	1.360	1.390	2.780	1,011,655
2023-08-18	1.320	1.450	1.310	1.390	2.780	5,819,595
2023-08-17	1.280	1.350	1.270	1.310	2.620	2,103,852
2023-08-16	1.280	1.290	1.270	1.270	2.540	444,700
2023-08-15	1.290	1.310	1.280	1.280	2.560	420,300
2023-08-11	1.290	1.330	1.280	1.280	2.560	1,214,700
2023-08-10	1.280	1.290	1.270	1.280	2.560	286,471
2023-08-09	1.280	1.310	1.270	1.280	2.560	529,510
2023-08-08	1.290	1.300	1.270	1.280	2.560	404,650
2023-08-07	1.290	1.350	1.280	1.290	2.580	1,069,336
2023-08-04	1.280	1.370	1.280	1.290	2.580	3,412,619
2023-08-03	1.400	1.430	1.270	1.270	2.540	1,258,256
2023-08-02	1.410	1.460	1.400	1.400	2.800	652,751
2023-07-31	1.430	1.440	1.410	1.420	2.840	282,702
2023-07-27	1.420	1.440	1.410	1.430	2.860	460,953
2023-07-26	1.420	1.460	1.410	1.410	2.820	857,260
2023-07-25	1.430	1.450	1.410	1.420	2.840	692,382
2023-07-24	1.530	1.550	1.420	1.420	2.840	1,311,157
2023-07-21	1.540	1.560	1.500	1.520	3.040	725,060
2023-07-20	1.590	1.600	1.540	1.540	3.080	577,006
2023-07-19	1.600	1.600	1.570	1.590	3.180	315,450
2023-07-18	1.590	1.630	1.570	1.580	3.160	1,302,826
2023-07-17	1.600	1.620	1.570	1.590	3.180	1,917,602
2023-07-14	1.540	1.640	1.540	1.590	3.180	2,000,503
2023-07-13	1.540	1.550	1.510	1.530	3.060	256,012

← NewerPage 13 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.