ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	2.140	2.140	2.100	2.120	2.120	3,810
2025-10-01	2.100	2.100	1.980	2.100	2.100	53,450
2025-09-30	1.990	2.100	1.980	2.060	2.060	36,000
2025-09-29	2.080	2.080	2.080	2.080	2.080	1,216
2025-09-26	2.040	2.040	1.970	2.040	2.040	50,000
2025-09-25	2.080	2.080	1.980	2.020	2.020	233,604
2025-09-24	1.960	2.020	1.960	2.020	2.020	83,018
2025-09-23	1.960	1.960	1.890	1.960	1.960	7,200
2025-09-22	1.860	1.980	1.860	1.960	1.960	18,850
2025-09-19	1.990	1.990	1.940	1.980	1.980	1,050
2025-09-18	1.970	1.970	1.960	1.970	1.970	1,015
2025-09-17	1.970	1.970	1.900	1.970	1.970	25,900
2025-09-16	1.920	2.000	1.920	1.970	1.970	95,750
2025-09-15	2.120	2.120	1.920	1.970	1.970	106,200
2025-09-12	2.220	2.220	2.000	2.100	2.100	165,009
2025-09-11	2.080	2.200	2.080	2.200	2.200	23,000
2025-09-10	2.100	2.220	2.100	2.220	2.220	5,200
2025-09-09	2.100	2.220	2.100	2.220	2.220	45,725
2025-09-08	2.220	2.220	2.180	2.220	2.220	32,750
2025-09-05	2.240	2.240	2.060	2.220	2.220	15,813
2025-09-04	2.260	2.260	2.180	2.180	2.180	46,300
2025-09-03	2.040	2.260	2.040	2.260	2.260	46,500
2025-09-01	2.260	2.280	2.260	2.260	2.260	44,200
2025-08-29	2.100	2.260	2.060	2.260	2.260	54,100
2025-08-28	2.280	2.280	2.180	2.280	2.280	39,469
2025-08-27	2.260	2.280	2.200	2.220	2.220	99,000
2025-08-26	2.260	2.360	2.240	2.300	2.300	18,606
2025-08-25	2.200	2.380	2.200	2.300	2.300	77,918
2025-08-22	2.280	2.380	2.220	2.300	2.300	316,841
2025-08-21	2.260	2.340	2.260	2.320	2.320	101,379
2025-08-20	2.180	2.380	2.180	2.320	2.320	188,320
2025-08-19	2.140	2.300	2.140	2.280	2.280	24,102
2025-08-18	2.280	2.380	2.180	2.260	2.260	383,480
2025-08-15	2.120	2.320	2.060	2.280	2.280	791,974
2025-08-14	2.140	2.140	2.000	2.140	2.140	325,851
2025-08-13	2.120	2.160	2.080	2.140	2.140	261,525
2025-08-08	2.100	2.140	2.100	2.140	2.140	114,900
2025-08-07	2.060	2.160	2.060	2.140	2.140	200,225
2025-08-06	2.140	2.160	2.100	2.140	2.140	108,167
2025-08-05	2.120	2.140	2.120	2.140	2.140	123,901
2025-08-04	2.080	2.180	2.020	2.120	2.120	255,350
2025-08-01	2.000	2.120	1.980	2.100	2.100	463,300
2025-07-31	2.000	2.060	1.900	2.040	2.040	169,920
2025-07-30	2.020	2.080	1.940	2.060	2.060	286,050
2025-07-29	1.990	2.220	1.880	2.060	2.060	1,305,714
2025-07-25	1.810	1.930	1.810	1.880	1.880	315,450
2025-07-24	1.640	2.000	1.640	1.810	1.810	783,880
2025-07-23	1.500	1.660	1.500	1.640	1.640	418,650
2025-07-22	1.410	1.520	1.410	1.470	1.470	189,600
2025-07-21	1.690	1.690	1.410	1.500	1.500	100,890
2025-07-18	1.540	1.690	1.300	1.600	1.600	279,357
2025-07-17	1.020	1.340	1.020	1.340	1.340	448,608
2025-07-16	1.010	1.050	1.000	1.030	1.030	186,320
2025-07-15	0.990	1.010	0.980	1.000	1.000	35,600
2025-07-14	1.020	1.020	0.990	1.000	1.000	8,510
2025-07-11	0.980	1.020	0.980	1.000	1.000	37,300
2025-07-09	0.990	1.000	0.980	1.000	1.000	20,881
2025-07-08	1.000	1.000	0.970	0.990	0.990	53,800
2025-07-07	1.000	1.000	0.970	0.990	0.990	116,800
2025-07-04	0.970	0.990	0.970	0.980	0.980	30,301

← NewerPage 5 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.