ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	1.840	1.850	1.840	1.850	1.850	53,800
2026-04-03	1.750	1.840	1.750	1.840	1.840	111,000
2026-04-02	1.840	1.840	1.750	1.830	1.830	1,200
2026-04-01	1.770	1.850	1.770	1.790	1.790	35,000
2026-03-31	1.820	1.860	1.760	1.850	1.850	3,610
2026-03-30	1.810	1.840	1.810	1.840	1.840	1,002
2026-03-27	1.830	1.900	1.700	1.820	1.820	330,401
2026-03-26	1.750	1.840	1.700	1.830	1.830	5,204
2026-03-25	1.810	1.820	1.650	1.790	1.790	90,301
2026-03-24	1.680	1.800	1.670	1.800	1.800	4,200
2026-03-23	1.860	1.860	1.710	1.850	1.850	1,100
2026-03-20	1.840	1.850	1.840	1.850	1.850	19,400
2026-03-19	1.840	1.850	1.840	1.850	1.850	808
2026-03-18	1.820	1.850	1.680	1.830	1.830	34,900
2026-03-17	1.840	1.840	1.840	1.840	1.840	108
2026-03-16	1.900	1.900	1.740	1.780	1.780	112,715
2026-03-13	1.500	1.880	1.500	1.730	1.730	16,651
2026-03-12	1.410	1.560	1.360	1.560	1.560	210,501
2026-03-11	1.540	1.570	1.380	1.390	1.390	121,763
2026-03-10	1.530	1.560	1.410	1.560	1.560	16,701
2026-03-09	1.540	1.550	1.450	1.540	1.540	4,800
2026-03-06	1.490	1.520	1.490	1.520	1.520	1,550
2026-03-05	1.440	1.500	1.360	1.500	1.500	21,500
2026-03-04	1.340	1.450	1.230	1.420	1.420	9,101,600
2026-03-02	1.520	1.520	1.300	1.410	1.410	115,675
2026-02-27	1.800	1.800	1.560	1.600	1.600	88,400
2026-02-26	1.800	1.800	1.710	1.790	1.790	3,960
2026-02-25	1.800	1.800	1.730	1.790	1.790	10,240
2026-02-24	1.760	1.800	1.750	1.790	1.790	147,738
2026-02-23	1.770	1.810	1.740	1.790	1.790	51,839
2026-02-20	1.820	1.850	1.700	1.790	1.790	39,100
2026-02-19	1.890	1.900	1.700	1.790	1.790	843,000
2026-02-18	1.790	1.900	1.790	1.850	1.850	96,702
2026-02-17	1.850	1.890	1.790	1.800	1.800	36,594
2026-02-16	1.850	1.900	1.780	1.880	1.880	10,400
2026-02-13	1.840	1.850	1.810	1.840	1.840	13,302
2026-02-12	1.810	1.860	1.770	1.840	1.840	38,197
2026-02-11	1.850	1.860	1.810	1.850	1.850	244,300
2026-02-10	1.800	1.810	1.770	1.810	1.810	140,150
2026-02-09	1.760	1.800	1.750	1.800	1.800	43,800
2026-02-06	1.700	1.730	1.700	1.730	1.730	17,702
2026-02-05	1.650	1.720	1.650	1.720	1.720	38,500
2026-02-04	1.720	1.720	1.650	1.650	1.650	6,600
2026-02-03	1.730	1.730	1.730	1.730	1.730	100
2026-02-02	1.640	1.700	1.640	1.700	1.700	35,720
2026-01-30	1.730	1.760	1.690	1.730	1.730	16,510
2026-01-29	1.780	1.780	1.690	1.740	1.740	3,700
2026-01-28	1.850	1.850	1.660	1.740	1.740	19,050
2026-01-27	1.790	1.790	1.690	1.690	1.690	2,510
2026-01-26	1.740	1.770	1.600	1.730	1.730	29,750
2026-01-23	1.770	1.770	1.690	1.770	1.770	2,305
2026-01-21	1.790	1.790	1.710	1.750	1.750	20,010
2026-01-20	1.810	1.810	1.760	1.760	1.760	7,905
2026-01-19	1.770	1.800	1.640	1.760	1.760	8,901
2026-01-16	1.770	1.800	1.770	1.800	1.800	10,810
2026-01-15	1.840	1.860	1.840	1.860	1.860	108,000
2026-01-14	1.770	1.860	1.770	1.850	1.850	20,200
2026-01-13	1.810	1.860	1.800	1.860	1.860	12,000
2026-01-09	1.860	1.860	1.860	1.860	1.860	1,500
2026-01-08	1.920	1.920	1.830	1.920	1.920	14,401

← NewerPage 3 of 4 · 230 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.