ZALEKTA PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-07 | 1.830 | 1.960 | 1.800 | 1.900 | 1.900 | 17,300 |
| 2026-01-06 | 1.810 | 2.000 | 1.810 | 1.860 | 1.860 | 72,270 |
| 2026-01-05 | 1.830 | 2.000 | 1.830 | 2.000 | 2.000 | 5,301 |
| 2025-12-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2025-12-29 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 305 |
| 2025-12-26 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 4,900 |
| 2025-12-25 | 1.860 | 1.920 | 1.860 | 1.920 | 1.920 | 300 |
| 2025-12-24 | 1.890 | 1.980 | 1.880 | 1.980 | 1.980 | 591,950 |
| 2025-12-22 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 3,100 |
| 2025-12-19 | 1.810 | 1.970 | 1.790 | 1.840 | 1.840 | 34,110 |
| 2025-12-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 300 |
| 2025-12-17 | 1.840 | 2.020 | 1.720 | 1.980 | 1.980 | 7,910 |
| 2025-12-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 300 |
| 2025-12-15 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 1,100 |
| 2025-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 148 |
| 2025-12-09 | 1.910 | 2.000 | 1.910 | 1.990 | 1.990 | 19,400 |
| 2025-12-08 | 1.880 | 2.000 | 1.880 | 2.000 | 2.000 | 4,738 |
| 2025-12-04 | 2.000 | 2.020 | 1.970 | 2.000 | 2.000 | 20,300 |
| 2025-12-03 | 1.860 | 2.000 | 1.860 | 1.940 | 1.940 | 900 |
| 2025-12-02 | 1.990 | 2.100 | 1.850 | 2.020 | 2.020 | 5,087 |
| 2025-12-01 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 200 |
| 2025-11-28 | 1.840 | 1.990 | 1.840 | 1.990 | 1.990 | 600 |
| 2025-11-27 | 1.880 | 2.000 | 1.880 | 1.990 | 1.990 | 2,000 |
| 2025-11-26 | 1.810 | 1.990 | 1.810 | 1.880 | 1.880 | 10,310 |
| 2025-11-25 | 1.710 | 1.990 | 1.710 | 1.850 | 1.850 | 36,850 |
| 2025-11-24 | 1.950 | 2.020 | 1.900 | 1.990 | 1.990 | 71,850 |
| 2025-11-21 | 1.970 | 2.200 | 1.940 | 2.020 | 2.020 | 223,802 |
| 2025-11-20 | 2.060 | 2.060 | 1.970 | 1.970 | 1.970 | 20,800 |
| 2025-11-19 | 2.020 | 2.060 | 1.970 | 1.970 | 1.970 | 66,300 |
| 2025-11-18 | 1.970 | 2.040 | 1.810 | 2.020 | 2.020 | 22,509 |
| 2025-11-17 | 1.870 | 1.980 | 1.800 | 1.980 | 1.980 | 183,800 |
| 2025-11-14 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 3,300 |
| 2025-11-13 | 1.830 | 1.900 | 1.800 | 1.800 | 1.800 | 28,300 |
| 2025-11-12 | 1.820 | 1.890 | 1.820 | 1.880 | 1.880 | 4,650 |
| 2025-11-11 | 1.830 | 1.900 | 1.780 | 1.890 | 1.890 | 29,400 |
| 2025-11-10 | 1.810 | 1.890 | 1.800 | 1.880 | 1.880 | 14,500 |
| 2025-11-07 | 1.920 | 1.940 | 1.800 | 1.900 | 1.900 | 102,414 |
| 2025-11-06 | 1.920 | 1.920 | 1.790 | 1.880 | 1.880 | 95,800 |
| 2025-11-05 | 1.930 | 1.930 | 1.810 | 1.900 | 1.900 | 2,900 |
| 2025-11-04 | 1.680 | 1.950 | 1.680 | 1.900 | 1.900 | 27,474 |
| 2025-11-03 | 1.620 | 1.900 | 1.620 | 1.800 | 1.800 | 81,300 |
| 2025-10-31 | 1.940 | 1.940 | 1.620 | 1.620 | 1.620 | 12,603 |
| 2025-10-30 | 1.820 | 1.970 | 1.750 | 1.750 | 1.750 | 832 |
| 2025-10-29 | 1.800 | 1.970 | 1.750 | 1.970 | 1.970 | 3,851 |
| 2025-10-28 | 1.990 | 1.990 | 1.700 | 1.980 | 1.980 | 13,003 |
| 2025-10-27 | 2.000 | 2.000 | 1.800 | 1.970 | 1.970 | 7,743 |
| 2025-10-24 | 2.000 | 2.000 | 1.820 | 1.990 | 1.990 | 41,014 |
| 2025-10-22 | 1.990 | 1.990 | 1.810 | 1.810 | 1.810 | 4,000 |
| 2025-10-21 | 1.810 | 1.990 | 1.810 | 1.990 | 1.990 | 13,500 |
← NewerPage 4 of 4 · 229 trading days
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.