ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.910	2.080	1.910	1.980	3.960	3,747,108
2022-07-18	1.890	2.020	1.880	1.900	3.800	1,239,443
2022-07-15	2.020	2.060	1.790	1.890	3.780	2,301,182
2022-07-14	2.060	2.160	2.000	2.000	4.000	2,350,505
2022-07-12	2.100	2.180	1.990	2.040	4.080	2,336,206
2022-07-11	2.140	2.300	2.020	2.080	4.160	7,388,205
2022-07-08	1.990	2.400	1.990	2.140	4.280	17,848,637
2022-07-07	2.460	2.540	2.000	2.040	4.080	14,200,490
2022-07-06	1.660	2.200	1.650	2.200	4.400	15,348,460
2022-07-05	1.830	1.840	1.550	1.700	3.400	1,480,311
2022-07-04	2.040	2.080	1.800	1.800	3.600	1,002,110
2022-07-01	2.080	2.260	2.020	2.020	4.040	1,447,850
2022-06-30	2.260	2.260	2.020	2.080	4.160	1,330,725
2022-06-29	2.360	2.360	2.200	2.200	4.400	1,960,758
2022-06-28	2.460	2.660	2.380	2.380	4.760	10,784,725
2022-06-27	2.240	2.760	2.240	2.360	4.720	21,192,504
2022-06-24	2.160	2.280	2.100	2.200	4.400	3,661,746
2022-06-23	2.020	2.340	2.020	2.220	4.440	8,030,600
2022-06-22	2.140	2.140	1.980	2.040	4.080	1,052,706
2022-06-21	2.360	2.360	2.100	2.160	4.320	2,819,113
2022-06-20	1.960	2.380	1.890	2.220	4.440	10,070,175
2022-06-17	1.980	2.080	1.840	1.960	3.920	955,000
2022-06-16	2.320	2.440	1.970	2.020	4.040	4,056,440
2022-06-15	2.480	2.740	2.160	2.260	4.520	5,947,865
2022-06-14	2.600	2.800	2.200	2.480	4.960	12,642,465
2022-06-13	1.710	2.160	1.580	2.160	4.320	955,117
2022-06-10	1.520	1.970	1.520	1.670	3.340	200,561
2022-06-09	1.570	1.610	1.550	1.560	3.120	3,900
2022-06-08	1.560	1.600	1.560	1.580	3.160	7,062
2022-06-07	1.570	1.570	1.490	1.560	3.120	850
2022-06-06	1.530	1.560	1.520	1.560	3.120	2,900
2022-06-02	1.530	1.530	1.530	1.530	3.060	875
2022-06-01	1.560	1.600	1.460	1.590	3.180	5,750
2022-05-31	1.550	1.550	1.550	1.550	3.100	100
2022-05-30	1.600	1.600	1.550	1.550	3.100	10,050
2022-05-27	1.540	1.540	1.540	1.540	3.080	350
2022-05-26	1.560	1.560	1.550	1.560	3.120	2,350
2022-05-25	1.620	1.620	1.530	1.550	3.100	5,350
2022-05-23	1.590	1.610	1.590	1.590	3.180	601
2022-05-20	1.570	1.570	1.570	1.570	3.140	50
2022-05-19	1.560	1.620	1.550	1.550	3.100	800
2022-05-18	1.560	1.560	1.550	1.560	3.120	2,100
2022-05-17	1.510	1.560	1.510	1.560	3.120	1,150
2022-05-13	1.510	1.510	1.490	1.510	3.020	700
2022-05-12	1.530	1.650	1.460	1.620	3.240	29,400
2022-05-11	1.630	1.660	1.560	1.660	3.320	30,150
2022-05-09	1.510	1.610	1.510	1.610	3.220	2,100
2022-05-06	1.600	1.610	1.540	1.540	3.080	650
2022-05-05	1.630	1.630	1.560	1.600	3.200	400
2022-05-03	1.590	1.620	1.550	1.620	3.240	5,250
2022-04-29	1.580	1.620	1.540	1.540	3.080	10,400
2022-04-28	1.530	1.600	1.500	1.520	3.040	11,100
2022-04-27	1.560	1.560	1.520	1.520	3.040	300
2022-04-26	1.570	1.570	1.560	1.560	3.120	6,250
2022-04-25	1.610	1.610	1.570	1.570	3.140	100
2022-04-22	1.580	1.600	1.570	1.600	3.200	3,200
2022-04-21	1.580	1.600	1.580	1.580	3.160	3,400
2022-04-20	1.610	1.610	1.580	1.580	3.160	3,550
2022-04-19	1.640	1.650	1.610	1.610	3.220	3,850
2022-04-18	1.590	1.620	1.590	1.600	3.200	450

← NewerPage 18 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.