ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-03	0.830	0.850	0.800	0.830	1.660	36,151
2025-01-02	0.830	0.850	0.820	0.830	1.660	3,600
2024-12-30	0.820	0.830	0.790	0.830	1.660	16,151
2024-12-27	0.810	0.840	0.780	0.820	1.640	17,851
2024-12-26	0.810	0.830	0.800	0.810	1.620	7,850
2024-12-25	0.860	0.860	0.790	0.820	1.640	35,700
2024-12-24	0.810	0.820	0.800	0.800	1.600	8,250
2024-12-23	0.750	0.820	0.750	0.810	1.620	68,551
2024-12-20	0.800	0.840	0.730	0.730	1.460	54,550
2024-12-19	0.800	0.820	0.790	0.800	1.600	94,300
2024-12-18	0.820	0.850	0.790	0.800	1.600	136,004
2024-12-17	0.800	0.810	0.780	0.810	1.620	102,141
2024-12-16	0.760	0.800	0.750	0.800	1.600	3,751
2024-12-13	0.760	0.800	0.730	0.770	1.540	75,600
2024-12-12	0.730	0.800	0.730	0.800	1.600	4,251
2024-12-11	0.700	0.800	0.700	0.800	1.600	78,901
2024-12-09	0.860	0.870	0.860	0.860	1.720	4,651
2024-12-06	0.850	0.860	0.830	0.860	1.720	77,500
2024-12-04	0.840	0.850	0.830	0.850	1.700	2,500
2024-12-03	0.840	0.850	0.830	0.850	1.700	650
2024-12-02	0.830	0.860	0.830	0.860	1.720	6,150
2024-11-29	0.850	0.850	0.780	0.850	1.700	4,850
2024-11-28	0.860	0.860	0.720	0.830	1.660	5,350
2024-11-27	0.860	0.860	0.790	0.840	1.680	13,150
2024-11-26	0.870	0.880	0.840	0.870	1.740	19,050
2024-11-25	0.870	0.890	0.840	0.880	1.760	34,955
2024-11-22	0.880	0.900	0.860	0.890	1.780	6,355
2024-11-21	0.870	0.900	0.850	0.880	1.760	13,000
2024-11-20	0.900	0.910	0.860	0.900	1.800	5,050
2024-11-19	0.900	0.900	0.860	0.890	1.780	18,050
2024-11-18	0.890	0.930	0.820	0.900	1.800	149,001
2024-11-15	0.890	0.920	0.860	0.860	1.720	30,350
2024-11-14	0.900	0.920	0.880	0.910	1.820	62,450
2024-11-13	0.900	0.910	0.880	0.880	1.760	54,074
2024-11-12	0.900	0.920	0.880	0.890	1.780	26,155
2024-11-11	0.800	0.900	0.800	0.890	1.780	26,950
2024-11-08	0.900	0.920	0.880	0.900	1.800	18,150
2024-11-07	0.880	0.930	0.880	0.900	1.800	26,401
2024-11-06	0.930	0.940	0.890	0.890	1.780	68,750
2024-11-05	0.930	0.930	0.920	0.930	1.860	163,751
2024-11-04	0.870	0.940	0.870	0.940	1.880	208,606
2024-11-01	0.890	0.900	0.860	0.880	1.760	11,250
2024-10-31	0.900	0.920	0.870	0.900	1.800	68,208
2024-10-30	0.870	0.920	0.870	0.900	1.800	16,353
2024-10-29	0.890	0.930	0.850	0.920	1.840	14,150
2024-10-28	0.840	0.890	0.840	0.890	1.780	27,900
2024-10-25	0.920	0.930	0.840	0.840	1.680	9,550
2024-10-24	0.860	0.950	0.860	0.920	1.840	19,212
2024-10-22	0.930	0.930	0.900	0.920	1.840	12,550
2024-10-21	0.910	0.940	0.910	0.910	1.820	6,600
2024-10-18	0.950	0.950	0.900	0.930	1.860	56,211
2024-10-17	0.950	0.950	0.910	0.940	1.880	6,050
2024-10-16	0.920	0.940	0.900	0.930	1.860	147,155
2024-10-15	0.930	0.950	0.860	0.920	1.840	35,958
2024-10-11	0.940	0.940	0.910	0.930	1.860	1,500
2024-10-10	0.910	0.950	0.910	0.930	1.860	8,268
2024-10-09	0.920	0.960	0.900	0.910	1.820	98,250
2024-10-08	0.960	0.960	0.920	0.930	1.860	82,891
2024-10-07	0.950	0.950	0.930	0.940	1.880	30,200
2024-10-04	0.930	0.960	0.920	0.930	1.860	86,100

← NewerPage 8 of 20 · 1,199 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.