ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.570	1.620	1.560	1.590	3.180	103,221
2022-10-17	1.570	1.620	1.550	1.550	3.100	27,101
2022-10-12	1.660	1.660	1.500	1.620	3.240	133,450
2022-10-11	1.610	1.700	1.610	1.660	3.320	435,455
2022-10-10	1.610	1.640	1.600	1.630	3.260	15,900
2022-10-07	1.670	1.690	1.620	1.620	3.240	40,460
2022-10-06	1.600	1.730	1.590	1.620	3.240	214,555
2022-10-05	1.690	1.690	1.550	1.590	3.180	51,300
2022-10-04	1.680	1.690	1.570	1.600	3.200	116,900
2022-10-03	1.710	1.710	1.630	1.630	3.260	59,300
2022-09-30	1.670	1.720	1.670	1.680	3.360	29,365
2022-09-29	1.670	1.750	1.670	1.670	3.340	109,672
2022-09-28	1.670	1.800	1.660	1.670	3.340	241,700
2022-09-27	1.800	1.800	1.700	1.700	3.400	149,106
2022-09-26	1.810	1.840	1.760	1.770	3.540	258,708
2022-09-23	1.810	1.850	1.800	1.800	3.600	281,850
2022-09-22	1.800	1.820	1.790	1.800	3.600	41,450
2022-09-21	1.780	1.870	1.770	1.780	3.560	675,600
2022-09-20	1.820	1.880	1.770	1.780	3.560	674,365
2022-09-19	1.810	1.880	1.790	1.800	3.600	812,200
2022-09-16	1.840	1.850	1.820	1.820	3.640	281,754
2022-09-15	1.880	1.900	1.840	1.850	3.700	222,657
2022-09-14	1.850	1.890	1.830	1.870	3.740	165,550
2022-09-13	1.920	1.940	1.870	1.870	3.740	156,700
2022-09-12	1.890	1.930	1.880	1.890	3.780	129,000
2022-09-09	1.920	2.000	1.880	1.880	3.760	1,729,650
2022-09-08	1.830	1.960	1.830	1.880	3.760	837,328
2022-09-07	1.840	1.870	1.830	1.830	3.660	252,305
2022-09-06	1.830	1.870	1.830	1.870	3.740	90,650
2022-09-05	1.840	1.860	1.830	1.840	3.680	103,281
2022-09-02	1.830	1.850	1.820	1.830	3.660	187,501
2022-09-01	1.910	1.940	1.840	1.850	3.700	455,165
2022-08-31	1.970	1.980	1.920	1.920	3.840	186,550
2022-08-30	1.960	1.990	1.930	1.930	3.860	181,500
2022-08-29	1.910	1.960	1.880	1.960	3.920	281,351
2022-08-26	1.990	2.060	1.930	1.940	3.880	1,128,615
2022-08-25	2.000	2.020	1.960	2.020	4.040	369,500
2022-08-24	2.000	2.040	1.960	2.000	4.000	676,000
2022-08-23	2.060	2.060	1.920	1.990	3.980	2,251,450
2022-08-22	2.020	2.160	2.020	2.060	4.120	3,162,455
2022-08-19	2.120	2.160	2.020	2.020	4.040	1,409,475
2022-08-18	2.020	2.160	1.950	2.100	4.200	4,158,246
2022-08-17	1.930	2.000	1.920	2.000	4.000	1,418,850
2022-08-16	1.880	2.000	1.860	1.920	3.840	2,464,200
2022-08-15	1.900	1.940	1.840	1.870	3.740	297,850
2022-08-11	1.900	1.920	1.860	1.860	3.720	359,920
2022-08-10	1.920	1.950	1.870	1.870	3.740	664,851
2022-08-09	2.020	2.040	1.920	1.930	3.860	1,871,590
2022-08-08	1.930	1.980	1.900	1.930	3.860	706,300
2022-08-05	1.940	1.960	1.900	1.930	3.860	499,751
2022-08-04	1.870	2.040	1.870	1.930	3.860	2,086,801
2022-08-03	1.930	1.930	1.870	1.870	3.740	608,650
2022-08-02	1.960	1.970	1.900	1.900	3.800	508,050
2022-08-01	1.970	2.000	1.950	1.970	3.940	383,101
2022-07-27	2.080	2.080	1.970	1.970	3.940	988,400
2022-07-26	1.970	2.160	1.970	2.020	4.040	5,108,195
2022-07-25	1.920	2.040	1.890	1.960	3.920	1,539,206
2022-07-22	1.950	1.980	1.880	1.880	3.760	561,403
2022-07-21	2.000	2.020	1.900	1.940	3.880	1,131,529
2022-07-20	2.000	2.060	1.960	1.990	3.980	3,462,753

← NewerPage 17 of 20 · 1,194 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.