ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-03	0.930	1.050	0.920	0.930	1.860	1,391,213
2024-10-02	0.950	0.950	0.920	0.920	1.840	46,900
2024-10-01	0.940	0.950	0.920	0.940	1.880	95,162
2024-09-30	0.900	0.940	0.900	0.940	1.880	69,050
2024-09-27	0.950	0.960	0.900	0.930	1.860	124,416
2024-09-26	0.980	0.980	0.800	0.870	1.740	94,164
2024-09-25	0.980	1.010	0.950	0.960	1.920	301,705
2024-09-24	0.970	1.010	0.950	0.970	1.940	113,050
2024-09-23	0.930	1.060	0.930	0.970	1.940	667,651
2024-09-20	0.920	0.960	0.910	0.930	1.860	121,855
2024-09-19	0.890	0.940	0.870	0.920	1.840	108,005
2024-09-18	0.900	0.910	0.840	0.890	1.780	520,661
2024-09-17	0.940	0.960	0.890	0.890	1.780	345,862
2024-09-16	0.910	0.980	0.860	0.920	1.840	1,280,700
2024-09-13	0.720	0.930	0.720	0.930	1.860	2,351,132
2024-09-12	0.760	0.770	0.710	0.710	1.420	66,750
2024-09-11	0.770	0.770	0.720	0.750	1.500	29,150
2024-09-10	0.730	0.780	0.730	0.770	1.540	31,953
2024-09-09	0.780	0.780	0.750	0.750	1.500	17,270
2024-09-06	0.720	0.760	0.710	0.760	1.520	62,425
2024-09-05	0.710	0.740	0.700	0.720	1.440	78,550
2024-09-04	0.670	0.720	0.660	0.710	1.420	170,700
2024-09-03	0.650	0.700	0.640	0.690	1.380	88,328
2024-09-02	0.650	0.670	0.630	0.630	1.260	66,155
2024-08-30	0.640	0.670	0.640	0.660	1.320	19,750
2024-08-29	0.700	0.700	0.650	0.660	1.320	53,053
2024-08-28	0.630	0.660	0.620	0.660	1.320	31,453
2024-08-27	0.620	0.640	0.610	0.640	1.280	4,401
2024-08-26	0.620	0.640	0.620	0.640	1.280	13,362
2024-08-23	0.650	0.660	0.610	0.620	1.240	41,354
2024-08-22	0.650	0.660	0.610	0.650	1.300	5,550
2024-08-21	0.630	0.650	0.560	0.640	1.280	23,361
2024-08-20	0.710	0.720	0.620	0.620	1.240	13,451
2024-08-19	0.620	0.650	0.610	0.640	1.280	21,300
2024-08-16	0.590	0.630	0.580	0.620	1.240	3,724
2024-08-15	0.590	0.630	0.590	0.610	1.220	14,100
2024-08-14	0.620	0.620	0.590	0.600	1.200	55,800
2024-08-13	0.640	0.640	0.540	0.630	1.260	33,556
2024-08-09	0.650	0.700	0.630	0.640	1.280	4,650
2024-08-08	0.650	0.740	0.620	0.630	1.260	27,950
2024-08-07	0.620	0.650	0.540	0.650	1.300	62,652
2024-08-06	0.680	0.680	0.620	0.620	1.240	175,743
2024-08-05	0.640	0.690	0.610	0.650	1.300	104,051
2024-08-02	0.600	0.690	0.600	0.670	1.340	40,401
2024-08-01	0.680	0.700	0.680	0.690	1.380	9,601
2024-07-31	0.700	0.730	0.680	0.700	1.400	52,805
2024-07-30	0.700	0.730	0.700	0.710	1.420	10,050
2024-07-26	0.710	0.730	0.700	0.700	1.400	26,711
2024-07-25	0.720	0.750	0.690	0.710	1.420	60,200
2024-07-24	0.720	0.750	0.710	0.730	1.460	11,150
2024-07-23	0.780	0.780	0.690	0.720	1.440	178,528
2024-07-19	0.760	0.800	0.740	0.780	1.560	24,401
2024-07-18	0.750	0.780	0.750	0.770	1.540	5,150
2024-07-17	0.770	0.790	0.720	0.760	1.520	50,670
2024-07-16	0.810	0.810	0.720	0.780	1.560	42,105
2024-07-15	0.840	0.840	0.780	0.800	1.600	27,400
2024-07-12	0.860	0.870	0.840	0.840	1.680	62,901
2024-07-11	0.850	0.880	0.810	0.870	1.740	34,425
2024-07-10	0.850	0.900	0.840	0.870	1.740	88,315
2024-07-09	0.860	0.890	0.810	0.850	1.700	88,866

← NewerPage 9 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.