ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.520	1.590	1.520	1.590	1.590	700
2026-10-19	1.510	1.590	1.510	1.590	1.590	2,400
2026-10-15	1.590	1.590	1.500	1.590	1.590	23,900
2026-10-14	1.590	1.590	1.510	1.580	1.580	2,400
2026-10-12	1.500	1.580	1.500	1.580	1.580	800
2026-10-09	1.550	1.580	1.550	1.580	1.580	2,300
2026-10-08	1.530	1.570	1.490	1.570	1.570	2,200
2026-10-07	1.590	1.590	1.500	1.520	1.520	15,600
2026-10-06	1.560	1.570	1.510	1.550	1.550	6,150
2026-10-05	1.540	1.550	1.540	1.550	1.550	3,200
2026-10-02	1.550	1.570	1.520	1.550	1.550	2,437
2026-10-01	1.550	1.560	1.500	1.560	1.560	6,900
2026-09-30	1.550	1.560	1.550	1.560	1.560	1,100
2026-09-29	1.550	1.560	1.520	1.550	1.550	900
2026-09-28	1.550	1.560	1.490	1.550	1.550	67,100
2026-09-25	1.530	1.550	1.530	1.550	1.550	2,100
2026-09-24	1.520	1.560	1.520	1.560	1.560	500
2026-09-23	1.500	1.560	1.500	1.560	1.560	33,300
2026-09-22	1.530	1.550	1.500	1.550	1.550	95,051
2026-09-21	1.530	1.580	1.530	1.570	1.570	13,188
2026-09-18	1.590	1.630	1.560	1.580	1.580	1,400
2026-09-17	1.540	1.590	1.540	1.590	1.590	6,050
2026-09-16	1.540	1.580	1.520	1.530	1.530	66,039
2026-09-15	1.590	1.610	1.550	1.590	1.590	5,670
2026-09-14	1.620	1.640	1.540	1.590	1.590	56,100
2026-09-11	1.570	1.600	1.540	1.590	1.590	2,000
2026-09-10	1.550	1.600	1.550	1.550	1.550	80,310
2026-09-09	1.620	1.620	1.550	1.610	1.610	37,500
2026-09-08	1.570	1.640	1.550	1.610	1.610	10,500
2026-09-07	1.610	1.610	1.610	1.610	1.610	100
2026-09-04	1.620	1.640	1.560	1.600	1.600	74,205
2026-09-03	1.620	1.620	1.550	1.600	1.600	20,408
2026-09-02	1.630	1.640	1.560	1.610	1.610	41,840
2026-09-01	1.620	1.630	1.560	1.620	1.620	21,348
2026-08-31	1.550	1.620	1.550	1.620	1.620	23,600
2026-08-28	1.600	1.640	1.590	1.630	1.630	3,400
2026-08-27	1.590	1.640	1.590	1.640	1.640	900
2026-08-26	1.620	1.650	1.590	1.640	1.640	50,400
2026-08-25	1.630	1.660	1.600	1.600	1.600	45,200
2026-08-24	1.600	1.650	1.590	1.650	1.650	8,000
2026-08-21	1.620	1.660	1.610	1.650	1.650	7,701
2026-08-20	1.630	1.650	1.590	1.650	1.650	37,500
2026-08-19	1.610	1.630	1.610	1.630	1.630	47,610
2026-08-17	1.590	1.630	1.590	1.630	1.630	2,610
2026-08-13	1.600	1.620	1.600	1.620	1.620	500
2026-08-11	1.600	1.600	1.600	1.600	1.600	110
2026-08-10	1.550	1.600	1.550	1.600	1.600	550
2026-08-07	1.630	1.640	1.600	1.600	1.600	19,300
2026-08-06	1.690	1.710	1.610	1.670	1.670	30,400
2026-08-05	1.700	1.720	1.600	1.690	1.690	51,260
2026-08-04	1.640	1.720	1.600	1.650	1.650	36,586
2026-08-03	1.620	1.730	1.620	1.730	1.730	7,948
2026-07-31	1.710	1.710	1.630	1.710	1.710	6,150
2026-07-30	1.620	1.700	1.620	1.690	1.690	19,829
2026-07-27	1.610	1.670	1.610	1.670	1.670	18,100
2026-07-24	1.630	1.670	1.630	1.670	1.670	2,810
2026-07-23	1.630	1.680	1.610	1.680	1.680	10,100
2026-07-21	1.610	1.690	1.520	1.690	1.690	38,200
2026-07-20	1.690	1.690	1.630	1.690	1.690	13,600
2026-07-17	1.690	1.700	1.630	1.680	1.680	48,410

Page 1 of 20 · 1,195 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.