ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	0.680	0.730	0.680	0.710	1.420	3,204
2025-03-28	0.650	0.720	0.650	0.710	1.420	73,603
2025-03-27	0.750	0.810	0.710	0.740	1.480	85,372
2025-03-26	0.740	0.790	0.720	0.750	1.500	43,103
2025-03-25	0.730	0.760	0.720	0.730	1.460	3,500
2025-03-24	0.730	0.790	0.690	0.730	1.460	59,300
2025-03-21	0.730	0.760	0.700	0.710	1.420	89,150
2025-03-20	0.750	0.760	0.710	0.710	1.420	155,005
2025-03-19	0.720	0.780	0.700	0.740	1.480	143,450
2025-03-18	0.700	0.750	0.700	0.740	1.480	121,701
2025-03-17	0.710	0.750	0.700	0.750	1.500	56,718
2025-03-14	0.710	0.740	0.670	0.710	1.420	12,950
2025-03-13	0.710	0.710	0.680	0.700	1.400	284
2025-03-12	0.750	0.750	0.670	0.690	1.380	27,750
2025-03-11	0.700	0.750	0.700	0.740	1.480	46,000
2025-03-10	0.720	0.770	0.690	0.770	1.540	79,701
2025-03-07	0.720	0.750	0.690	0.710	1.420	752
2025-03-06	0.690	0.790	0.650	0.700	1.400	118,306
2025-03-05	0.700	0.740	0.640	0.640	1.280	14,752
2025-03-04	0.690	0.740	0.640	0.720	1.440	11,456
2025-03-03	0.700	0.750	0.700	0.720	1.440	1,500
2025-02-28	0.710	0.760	0.710	0.730	1.460	125,202
2025-02-27	0.780	0.790	0.730	0.750	1.500	32,950
2025-02-26	0.790	0.800	0.720	0.780	1.560	43,905
2025-02-25	0.800	0.800	0.740	0.740	1.480	11,820
2025-02-24	0.740	0.800	0.740	0.790	1.580	1,356
2025-02-21	0.780	0.800	0.590	0.740	1.480	249,601
2025-02-20	0.790	0.800	0.790	0.800	1.600	1,350
2025-02-19	0.780	0.800	0.780	0.800	1.600	1,050
2025-02-18	0.790	0.800	0.790	0.800	1.600	950
2025-02-17	0.780	0.800	0.780	0.800	1.600	650
2025-02-14	0.770	0.800	0.760	0.800	1.600	2,050
2025-02-13	0.780	0.820	0.750	0.800	1.600	4,789
2025-02-11	0.800	0.810	0.750	0.780	1.560	14,000
2025-02-10	0.790	0.820	0.790	0.820	1.640	250
2025-02-07	0.800	0.800	0.780	0.780	1.560	400
2025-02-06	0.790	0.830	0.780	0.790	1.580	16,850
2025-02-05	0.810	0.860	0.810	0.830	1.660	1,650
2025-02-04	0.830	0.870	0.830	0.840	1.680	850
2025-02-03	0.820	0.850	0.780	0.830	1.660	3,650
2025-01-31	0.850	0.860	0.830	0.850	1.700	5,400
2025-01-30	0.860	0.860	0.830	0.840	1.680	43,850
2025-01-29	0.900	0.900	0.840	0.840	1.680	97,900
2025-01-28	0.870	0.870	0.870	0.870	1.740	250
2025-01-27	0.840	0.880	0.820	0.880	1.760	22,800
2025-01-24	0.830	0.880	0.830	0.870	1.740	5,538
2025-01-23	0.880	0.880	0.870	0.880	1.760	60,000
2025-01-22	0.820	0.880	0.820	0.870	1.740	17,950
2025-01-21	0.830	0.870	0.830	0.870	1.740	13,400
2025-01-20	0.820	0.860	0.820	0.860	1.720	15,950
2025-01-17	0.860	0.860	0.820	0.840	1.680	14,250
2025-01-16	0.870	0.870	0.840	0.850	1.700	27,700
2025-01-15	0.860	0.870	0.850	0.870	1.740	7,800
2025-01-14	0.830	0.880	0.830	0.860	1.720	34,000
2025-01-13	0.820	0.880	0.820	0.860	1.720	8,550
2025-01-10	0.880	0.890	0.800	0.880	1.760	111,100
2025-01-09	0.840	0.900	0.840	0.870	1.740	300,000
2025-01-08	0.860	0.890	0.830	0.830	1.660	73,850
2025-01-07	0.840	0.870	0.840	0.870	1.740	37,214
2025-01-06	0.830	0.850	0.820	0.840	1.680	36,600

← NewerPage 7 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.