ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	1.540	1.550	1.510	1.530	3.060	256,012
2023-07-12	1.610	1.610	1.530	1.540	3.080	838,712
2023-07-11	1.580	1.640	1.570	1.590	3.180	2,416,147
2023-07-10	1.570	1.630	1.570	1.570	3.140	2,027,004
2023-07-07	1.710	1.770	1.570	1.590	3.180	6,402,255
2023-07-06	1.790	1.790	1.660	1.690	3.380	2,655,625
2023-07-05	1.800	1.840	1.750	1.770	3.540	5,361,930
2023-07-04	1.610	1.860	1.600	1.830	3.660	13,574,865
2023-07-03	1.640	1.680	1.600	1.600	3.200	2,344,359
2023-06-30	1.680	1.760	1.630	1.630	3.260	6,731,035
2023-06-29	1.700	1.750	1.620	1.670	3.340	5,659,560
2023-06-28	1.670	1.700	1.600	1.670	3.340	2,605,788
2023-06-27	1.740	1.840	1.570	1.680	3.360	9,448,085
2023-06-26	1.920	2.100	1.710	1.750	3.500	10,694,080
2023-06-23	1.710	1.870	1.700	1.860	3.720	3,595,291
2023-06-22	1.750	1.750	1.690	1.730	3.460	589,973
2023-06-21	1.700	1.820	1.660	1.750	3.500	2,210,938
2023-06-20	1.810	1.810	1.690	1.700	3.400	1,233,196
2023-06-19	1.790	1.810	1.500	1.810	3.620	2,012,116
2023-06-16	1.780	1.870	1.770	1.800	3.600	825,617
2023-06-15	1.940	1.940	1.780	1.780	3.560	1,131,506
2023-06-14	2.080	2.080	1.860	1.950	3.900	2,021,210
2023-06-13	2.140	2.140	2.040	2.060	4.120	653,350
2023-06-12	2.240	2.240	2.000	2.120	4.240	2,999,083
2023-06-09	2.260	2.300	2.180	2.240	4.480	1,743,311
2023-06-08	2.340	2.340	2.200	2.260	4.520	1,851,550
2023-06-07	2.200	2.340	2.080	2.340	4.680	6,793,390
2023-06-06	2.340	2.400	2.120	2.220	4.440	4,747,270
2023-06-02	2.680	2.720	2.500	2.520	5.040	9,248,865
2023-06-01	2.880	2.940	2.500	2.540	5.080	19,877,364
2023-05-31	2.560	2.880	2.560	2.740	5.480	21,545,131
2023-05-30	3.000	3.120	2.580	2.580	5.160	32,502,801
2023-05-29	2.640	3.180	2.620	2.820	5.640	64,669,301
2023-05-26	2.160	2.720	2.120	2.480	4.960	41,226,739
2023-05-25	2.560	2.580	2.080	2.160	4.320	18,914,840
2023-05-24	2.420	2.580	2.360	2.580	5.160	29,369,985
2023-05-23	1.900	1.980	1.850	1.980	3.960	6,263,760
2023-05-22	1.500	1.520	1.500	1.520	3.040	79,150
2023-05-19	1.600	1.600	1.510	1.510	3.020	308,551
2023-05-18	1.590	1.680	1.580	1.590	3.180	511,701
2023-05-17	1.610	1.610	1.570	1.570	3.140	96,952
2023-05-16	1.570	1.630	1.570	1.610	3.220	175,451
2023-05-15	1.700	1.700	1.590	1.600	3.200	456,203
2023-05-12	1.710	1.710	1.660	1.680	3.360	404,100
2023-05-11	1.710	1.760	1.700	1.710	3.420	456,800
2023-05-10	1.730	1.730	1.670	1.700	3.400	630,351
2023-05-09	1.760	1.780	1.720	1.730	3.460	1,283,101
2023-05-08	1.690	1.780	1.690	1.740	3.480	2,616,300
2023-05-03	1.660	1.690	1.660	1.680	3.360	385,851
2023-05-02	1.660	1.730	1.650	1.680	3.360	991,051
2023-04-28	1.660	1.690	1.640	1.650	3.300	726,291
2023-04-27	1.660	1.760	1.630	1.650	3.300	2,437,763
2023-04-26	1.760	1.770	1.650	1.650	3.300	1,890,054
2023-04-25	1.720	1.900	1.720	1.750	3.500	4,714,176
2023-04-24	1.760	1.770	1.700	1.720	3.440	640,950
2023-04-21	1.790	1.820	1.740	1.750	3.500	577,450
2023-04-20	1.880	1.900	1.740	1.780	3.560	1,118,000
2023-04-19	1.870	2.080	1.870	1.910	3.820	5,691,670
2023-04-18	1.760	1.900	1.760	1.840	3.680	3,222,312
2023-04-17	1.730	1.890	1.730	1.760	3.520	2,479,920

← NewerPage 14 of 20 · 1,195 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.