ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.750	1.750	1.690	1.720	3.440	479,504
2023-04-11	1.780	1.810	1.730	1.740	3.480	989,150
2023-04-10	1.850	1.860	1.740	1.760	3.520	2,893,280
2023-04-07	1.670	2.020	1.670	1.860	3.720	15,520,810
2023-04-05	1.740	1.740	1.630	1.660	3.320	970,000
2023-04-04	1.820	1.830	1.740	1.750	3.500	604,357
2023-04-03	1.830	1.850	1.750	1.820	3.640	1,045,852
2023-03-31	1.910	1.930	1.820	1.830	3.660	999,411
2023-03-30	2.020	2.020	1.890	1.920	3.840	1,651,114
2023-03-29	2.000	2.040	1.980	2.000	4.000	834,952
2023-03-28	2.040	2.100	1.970	1.990	3.980	1,499,756
2023-03-27	2.060	2.180	2.020	2.040	4.080	3,343,907
2023-03-24	2.080	2.120	1.990	2.020	4.040	1,285,053
2023-03-23	1.980	2.300	1.980	2.080	4.160	7,001,990
2023-03-22	2.140	2.180	1.950	1.980	3.960	3,489,823
2023-03-21	2.460	2.560	2.100	2.160	4.320	6,359,960
2023-03-20	2.480	2.600	2.440	2.540	5.080	2,392,987
2023-03-17	2.520	2.580	2.380	2.480	4.960	1,445,240
2023-03-16	2.340	2.580	2.260	2.500	5.000	1,408,456
2023-03-15	2.240	2.400	2.160	2.360	4.720	929,926
2023-03-14	2.420	2.500	2.140	2.140	4.280	1,879,440
2023-03-13	2.580	2.620	2.400	2.460	4.920	784,800
2023-03-10	2.540	2.640	2.500	2.580	5.160	498,300
2023-03-09	2.640	2.700	2.480	2.580	5.160	1,476,303
2023-03-08	2.620	2.780	2.560	2.620	5.240	1,238,304
2023-03-07	2.500	2.680	2.460	2.620	5.240	713,850
2023-03-03	2.480	2.600	2.420	2.500	5.000	538,552
2023-03-02	2.680	2.680	2.420	2.500	5.000	1,198,852
2023-03-01	2.660	2.740	2.520	2.660	5.320	1,066,231
2023-02-28	2.920	2.980	2.420	2.740	5.480	7,168,970
2023-02-27	3.100	3.380	2.860	3.100	6.200	43,343,231
2023-02-24	2.180	2.600	2.180	2.600	5.200	4,754,823
2023-02-23	1.950	2.100	1.950	2.000	4.000	1,865,400
2023-02-22	2.120	2.140	1.920	1.940	3.880	1,499,683
2023-02-21	2.180	2.260	2.100	2.140	4.280	1,111,817
2023-02-20	2.160	2.320	2.120	2.160	4.320	1,722,231
2023-02-17	2.120	2.160	2.060	2.140	4.280	446,419
2023-02-16	2.040	2.260	2.040	2.120	4.240	1,132,650
2023-02-15	2.100	2.140	2.020	2.040	4.080	1,015,400
2023-02-14	2.440	2.500	2.000	2.080	4.160	5,503,150
2023-02-13	2.420	2.660	2.380	2.420	4.840	5,455,430
2023-02-10	2.400	2.760	2.320	2.400	4.800	13,160,776
2023-02-09	2.320	2.380	2.140	2.380	4.760	657,045
2023-02-08	2.400	2.700	2.280	2.320	4.640	4,814,428
2023-02-07	2.400	2.540	2.320	2.440	4.880	4,534,833
2023-02-06	2.140	2.460	2.100	2.420	4.840	7,909,925
2023-02-03	2.220	2.220	2.100	2.140	4.280	2,537,552
2023-02-02	2.200	2.200	2.060	2.180	4.360	3,321,877
2023-02-01	2.340	2.520	2.200	2.200	4.400	17,612,123
2023-01-31	1.660	2.160	1.630	2.160	4.320	18,114,276
2023-01-30	1.640	1.710	1.620	1.670	3.340	1,121,050
2023-01-27	1.490	1.720	1.490	1.640	3.280	8,120,900
2023-01-26	1.510	1.520	1.470	1.490	2.980	186,800
2023-01-25	1.490	1.510	1.450	1.500	3.000	178,250
2023-01-24	1.490	1.490	1.470	1.470	2.940	24,500
2023-01-23	1.480	1.510	1.470	1.480	2.960	57,151
2023-01-20	1.520	1.520	1.470	1.480	2.960	68,063
2023-01-19	1.500	1.510	1.470	1.480	2.960	113,251
2023-01-18	1.470	1.560	1.470	1.500	3.000	564,428
2023-01-17	1.460	1.510	1.450	1.490	2.980	55,911

← NewerPage 15 of 20 · 1,200 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.