ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.480	1.480	1.450	1.460	2.920	42,100
2023-01-13	1.480	1.500	1.460	1.470	2.940	55,332
2023-01-12	1.490	1.500	1.460	1.460	2.920	76,900
2023-01-11	1.470	1.560	1.470	1.480	2.960	436,160
2023-01-10	1.490	1.520	1.450	1.450	2.900	316,615
2023-01-09	1.470	1.490	1.470	1.490	2.980	134,200
2023-01-06	1.470	1.470	1.440	1.470	2.940	51,100
2023-01-05	1.440	1.500	1.440	1.460	2.920	145,604
2023-01-04	1.470	1.480	1.440	1.440	2.880	26,201
2023-01-03	1.480	1.480	1.440	1.440	2.880	65,150
2022-12-30	1.480	1.490	1.450	1.470	2.940	47,602
2022-12-29	1.480	1.530	1.440	1.480	2.960	506,551
2022-12-28	1.480	1.480	1.450	1.470	2.940	21,350
2022-12-27	1.450	1.480	1.420	1.480	2.960	210,950
2022-12-26	1.400	1.460	1.400	1.430	2.860	35,125
2022-12-23	1.470	1.470	1.430	1.430	2.860	28,550
2022-12-22	1.480	1.480	1.440	1.470	2.940	32,100
2022-12-21	1.460	1.480	1.430	1.480	2.960	65,850
2022-12-20	1.460	1.530	1.420	1.460	2.920	96,650
2022-12-19	1.460	1.470	1.430	1.430	2.860	12,900
2022-12-16	1.440	1.470	1.410	1.430	2.860	36,200
2022-12-15	1.480	1.480	1.440	1.480	2.960	19,150
2022-12-14	1.470	1.480	1.450	1.470	2.940	15,497
2022-12-13	1.470	1.480	1.450	1.470	2.940	46,250
2022-12-09	1.490	1.510	1.430	1.470	2.940	57,450
2022-12-08	1.460	1.480	1.430	1.480	2.960	66,606
2022-12-07	1.470	1.480	1.430	1.430	2.860	108,700
2022-12-06	1.490	1.510	1.450	1.450	2.900	361,000
2022-12-02	1.500	1.540	1.480	1.500	3.000	113,700
2022-12-01	1.540	1.550	1.500	1.500	3.000	227,051
2022-11-30	1.480	1.660	1.480	1.500	3.000	1,404,691
2022-11-29	1.480	1.490	1.460	1.460	2.920	196,000
2022-11-28	1.520	1.550	1.490	1.490	2.980	103,405
2022-11-25	1.590	1.590	1.510	1.520	3.040	237,353
2022-11-24	1.530	1.770	1.520	1.580	3.160	2,490,026
2022-11-23	1.460	1.510	1.450	1.480	2.960	132,454
2022-11-22	1.550	1.560	1.400	1.460	2.920	550,505
2022-11-21	1.610	1.620	1.570	1.570	3.140	187,351
2022-11-18	1.620	1.660	1.610	1.610	3.220	218,300
2022-11-17	1.600	1.650	1.590	1.610	3.220	184,850
2022-11-16	1.610	1.640	1.590	1.600	3.200	163,668
2022-11-15	1.600	1.690	1.590	1.600	3.200	244,551
2022-11-14	1.650	1.650	1.590	1.590	3.180	125,900
2022-11-11	1.670	1.690	1.600	1.650	3.300	312,103
2022-11-10	1.760	1.760	1.630	1.650	3.300	1,075,780
2022-11-09	1.900	1.950	1.710	1.740	3.480	4,112,041
2022-11-08	1.630	2.000	1.630	1.810	3.620	11,172,321
2022-11-07	1.600	1.600	1.550	1.580	3.160	50,250
2022-11-04	1.610	1.610	1.590	1.610	3.220	15,500
2022-11-03	1.620	1.660	1.560	1.590	3.180	277,250
2022-11-02	1.660	1.740	1.620	1.620	3.240	114,601
2022-11-01	1.640	1.700	1.640	1.640	3.280	17,600
2022-10-31	1.670	1.680	1.630	1.630	3.260	57,900
2022-10-28	1.680	1.720	1.660	1.670	3.340	37,900
2022-10-27	1.680	1.680	1.650	1.660	3.320	4,250
2022-10-26	1.690	1.690	1.640	1.640	3.280	46,950
2022-10-25	1.680	1.750	1.680	1.680	3.360	105,705
2022-10-21	1.680	1.750	1.670	1.710	3.420	171,700
2022-10-20	1.630	1.790	1.580	1.640	3.280	592,803
2022-10-19	1.610	1.630	1.590	1.590	3.180	13,200

← NewerPage 16 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.