ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-03	0.980	0.980	0.980	0.980	0.980	3,610
2025-07-02	0.970	0.990	0.960	0.980	0.980	124,201
2025-07-01	0.970	0.980	0.970	0.980	0.980	10,100
2025-06-30	0.960	0.980	0.950	0.980	0.980	41,750
2025-06-27	0.960	0.980	0.940	0.980	0.980	2,210
2025-06-26	0.970	0.990	0.970	0.990	0.990	48,531
2025-06-25	0.870	1.000	0.870	0.980	0.980	13,810
2025-06-24	0.900	0.970	0.900	0.970	0.970	8,400
2025-06-23	0.910	0.980	0.860	0.860	0.860	11,838
2025-06-20	0.970	0.980	0.960	0.980	0.980	5,920
2025-06-19	0.980	0.980	0.970	0.980	0.980	700
2025-06-18	0.970	0.980	0.960	0.980	0.980	24,904
2025-06-17	1.000	1.000	0.950	1.000	1.000	6,554
2025-06-16	1.000	1.010	0.880	0.970	0.970	30,209
2025-06-13	0.980	1.000	0.950	1.000	1.000	65,910
2025-06-12	0.940	1.000	0.910	0.930	0.930	102,100
2025-06-11	1.000	1.010	0.950	1.000	1.000	23,501
2025-06-10	1.000	1.020	0.990	1.010	1.010	92,458
2025-06-09	1.000	1.000	0.980	1.000	1.000	18,550
2025-06-06	0.890	1.000	0.880	0.980	0.980	70,600
2025-06-05	0.990	0.990	0.880	0.940	0.940	40,876
2025-06-04	0.970	1.010	0.930	0.980	0.980	17,606
2025-05-30	1.020	1.040	0.970	0.970	0.970	66,901
2025-05-29	1.050	1.050	0.990	0.990	0.990	68,215
2025-05-28	1.000	1.050	0.970	1.050	1.050	95,518
2025-05-27	1.120	1.150	0.920	0.970	0.970	47,742
2025-05-26	1.110	1.200	1.000	1.110	1.110	51,509
2025-05-23	0.520	0.550	0.510	0.540	1.080	11,250
2025-05-22	0.530	0.560	0.500	0.540	1.080	90,551
2025-05-21	0.580	0.600	0.510	0.560	1.120	228,460
2025-05-20	0.510	0.560	0.500	0.550	1.100	18,444,850
2025-05-19	0.510	0.530	0.490	0.530	1.060	102,355
2025-05-16	0.510	0.530	0.490	0.490	0.980	61,400
2025-05-15	0.480	0.530	0.480	0.500	1.000	34,550
2025-05-14	0.490	0.510	0.490	0.500	1.000	11,000
2025-05-13	0.500	0.510	0.480	0.510	1.020	46,700
2025-05-09	0.500	0.500	0.480	0.500	1.000	18,100
2025-05-08	0.500	0.500	0.480	0.500	1.000	13,400
2025-05-07	0.490	0.510	0.400	0.480	0.960	95,569
2025-05-06	0.490	0.520	0.460	0.460	0.920	48,275
2025-05-02	0.640	0.650	0.490	0.500	1.000	392,456
2025-04-30	0.660	0.670	0.630	0.630	1.260	16,000
2025-04-29	0.610	0.660	0.610	0.660	1.320	39,650
2025-04-28	0.680	0.680	0.650	0.660	1.320	3,050
2025-04-25	0.660	0.660	0.650	0.660	1.320	5,900
2025-04-24	0.680	0.730	0.650	0.680	1.360	29,101
2025-04-23	0.650	0.730	0.650	0.680	1.360	15,150
2025-04-22	0.630	0.670	0.600	0.670	1.340	60,500
2025-04-21	0.630	0.680	0.630	0.670	1.340	21,700
2025-04-18	0.640	0.680	0.630	0.660	1.320	22,500
2025-04-17	0.610	0.650	0.600	0.650	1.300	42,050
2025-04-16	0.610	0.640	0.520	0.610	1.220	14,900
2025-04-11	0.590	0.620	0.590	0.610	1.220	20,101
2025-04-10	0.610	0.620	0.580	0.610	1.220	15,951
2025-04-09	0.640	0.640	0.560	0.620	1.240	18,700
2025-04-08	0.600	0.650	0.590	0.600	1.200	26,853
2025-04-04	0.680	0.700	0.590	0.590	1.180	65,150
2025-04-03	0.720	0.750	0.670	0.690	1.380	16,357
2025-04-02	0.680	0.710	0.670	0.710	1.420	10,700
2025-04-01	0.670	0.730	0.670	0.710	1.420	10,553

← NewerPage 6 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.