ZALEKTA PUBLIC COMPANY LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.620	1.640	1.580	1.640	3.280	2,950
2022-04-11	1.620	1.620	1.560	1.560	3.120	5,250
2022-04-08	1.640	1.680	1.600	1.680	3.360	14,200
2022-04-07	1.640	1.670	1.640	1.650	3.300	6,350
2022-04-05	1.610	1.640	1.590	1.590	3.180	4,950
2022-04-04	1.610	1.650	1.590	1.590	3.180	13,450
2022-04-01	1.590	1.630	1.590	1.630	3.260	550
2022-03-31	1.620	1.620	1.620	1.620	3.240	50
2022-03-30	1.640	1.640	1.620	1.620	3.240	550
2022-03-29	1.610	1.650	1.610	1.650	3.300	500
2022-03-28	1.640	1.640	1.640	1.640	3.280	250
2022-03-25	1.610	1.640	1.610	1.640	3.280	1,150
2022-03-24	1.660	1.660	1.630	1.630	3.260	4,600
2022-03-23	1.610	1.680	1.610	1.680	3.360	550
2022-03-22	1.650	1.650	1.650	1.650	3.300	600
2022-03-21	1.620	1.650	1.620	1.650	3.300	400
2022-03-18	1.620	1.680	1.620	1.680	3.360	2,500
2022-03-17	1.650	1.650	1.620	1.650	3.300	3,050
2022-03-16	1.630	1.680	1.620	1.620	3.240	3,550
2022-03-15	1.620	1.630	1.620	1.630	3.260	150
2022-03-14	1.650	1.660	1.620	1.620	3.240	1,550
2022-03-11	1.600	1.650	1.600	1.640	3.280	4,300
2022-03-10	1.650	1.660	1.600	1.650	3.300	1,650
2022-03-09	1.640	1.650	1.560	1.650	3.300	13,350
2022-03-07	1.560	1.640	1.560	1.640	3.280	100
2022-03-04	1.600	1.600	1.600	1.600	3.200	3,500
2022-03-03	1.580	1.680	1.580	1.650	3.300	3,450
2022-03-02	1.590	1.620	1.590	1.620	3.240	10,900
2022-03-01	1.590	1.660	1.590	1.620	3.240	3,700
2022-02-28	1.630	1.660	1.590	1.660	3.320	1,600
2022-02-25	1.680	1.680	1.630	1.630	3.260	650
2022-02-24	1.630	1.680	1.580	1.670	3.340	4,750
2022-02-23	1.630	1.630	1.610	1.630	3.260	500
2022-02-22	1.560	1.680	1.560	1.620	3.240	1,400
2022-02-21	1.600	1.650	1.600	1.620	3.240	10,600
2022-02-18	1.660	1.670	1.640	1.650	3.300	1,700
2022-02-17	1.690	1.710	1.630	1.630	3.260	4,500
2022-02-15	1.660	1.690	1.550	1.690	3.380	126,900
2022-02-14	1.650	1.700	1.640	1.690	3.380	14,200
2022-02-11	1.640	1.700	1.640	1.640	3.280	1,950
2022-02-10	1.650	1.680	1.630	1.630	3.260	5,800
2022-02-09	1.710	1.710	1.640	1.680	3.360	13,300
2022-02-08	1.650	1.700	1.640	1.700	3.400	29,500
2022-02-07	1.680	1.690	1.650	1.650	3.300	8,300
2022-02-04	1.670	1.680	1.650	1.670	3.340	21,950
2022-02-03	1.660	1.690	1.630	1.640	3.280	4,150
2022-02-02	1.680	1.710	1.640	1.660	3.320	12,050
2022-02-01	1.650	1.670	1.640	1.670	3.340	3,150
2022-01-31	1.660	1.670	1.640	1.640	3.280	1,100
2022-01-28	1.600	1.650	1.600	1.610	3.220	4,200
2022-01-27	1.650	1.690	1.590	1.610	3.220	22,850
2022-01-26	1.660	1.700	1.650	1.660	3.320	1,750
2022-01-25	1.650	1.680	1.630	1.650	3.300	4,600
2022-01-24	1.680	1.720	1.650	1.650	3.300	31,350
2022-01-21	1.910	2.000	1.640	1.700	3.400	505,350
2022-01-20	1.670	1.890	1.670	1.890	3.780	255,550
2022-01-19	1.740	1.830	1.630	1.660	3.320	27,250
2022-01-18	1.770	1.880	1.730	1.730	3.460	32,850
2022-01-17	1.740	1.800	1.740	1.750	3.500	8,050
2022-01-14	1.700	1.820	1.700	1.740	3.480	62,150

← NewerPage 19 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.