ZALEKTA PUBLIC COMPANY LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 1.770 | 1.830 | 1.610 | 1.610 | 3.220 | 12,550 |
| 2022-01-12 | 1.720 | 1.850 | 1.710 | 1.770 | 3.540 | 19,550 |
| 2022-01-11 | 1.680 | 1.900 | 1.680 | 1.700 | 3.400 | 38,300 |
| 2022-01-10 | 1.660 | 1.660 | 1.660 | 1.660 | 3.320 | 300 |
| 2022-01-07 | 1.630 | 1.740 | 1.620 | 1.720 | 3.440 | 1,750 |
| 2022-01-06 | 1.740 | 1.770 | 1.650 | 1.660 | 3.320 | 21,550 |
| 2022-01-05 | 1.640 | 1.880 | 1.640 | 1.670 | 3.340 | 36,550 |
| 2022-01-04 | 1.640 | 1.710 | 1.620 | 1.650 | 3.300 | 12,100 |
| 2021-12-30 | 1.690 | 1.960 | 1.600 | 1.610 | 3.220 | 283,800 |
| 2021-12-29 | 1.620 | 1.690 | 1.600 | 1.690 | 3.380 | 18,200 |
| 2021-12-28 | 1.650 | 1.740 | 1.250 | 1.580 | 3.160 | 23,750 |
| 2021-12-27 | 1.600 | 1.600 | 1.600 | 1.600 | 3.200 | 4,650 |
| 2021-12-24 | 1.650 | 1.650 | 1.610 | 1.610 | 3.220 | 300 |
| 2021-12-23 | 1.680 | 1.680 | 1.630 | 1.630 | 3.260 | 5,450 |
| 2021-12-22 | 1.580 | 1.680 | 1.580 | 1.600 | 3.200 | 900 |
| 2021-12-21 | 1.630 | 1.650 | 1.620 | 1.620 | 3.240 | 27,550 |
| 2021-12-20 | 1.630 | 1.650 | 1.630 | 1.650 | 3.300 | 600 |
| 2021-12-17 | 1.650 | 1.680 | 1.650 | 1.650 | 3.300 | 1,000 |
| 2021-12-16 | 1.650 | 1.650 | 1.650 | 1.650 | 3.300 | 750 |
| 2021-12-15 | 1.660 | 1.750 | 1.660 | 1.670 | 3.340 | 39,350 |
| 2021-12-14 | 1.710 | 1.710 | 1.670 | 1.670 | 3.340 | 700 |
| 2021-12-13 | 1.640 | 1.720 | 1.640 | 1.690 | 3.380 | 5,350 |
| 2021-12-09 | 1.670 | 1.770 | 1.670 | 1.670 | 3.340 | 5,450 |
| 2021-12-08 | 1.710 | 1.770 | 1.690 | 1.690 | 3.380 | 13,850 |
| 2021-12-07 | 1.750 | 1.750 | 1.630 | 1.690 | 3.380 | 27,100 |
| 2021-12-03 | 1.750 | 1.790 | 1.690 | 1.690 | 3.380 | 4,550 |
| 2021-12-02 | 1.710 | 1.750 | 1.700 | 1.700 | 3.400 | 6,050 |
| 2021-12-01 | 1.650 | 1.810 | 1.620 | 1.750 | 3.500 | 80,400 |
| 2021-11-30 | 1.960 | 1.960 | 1.610 | 1.730 | 3.460 | 122,850 |
| 2021-11-29 | 1.730 | 2.100 | 1.730 | 1.840 | 3.680 | 370,900 |
| 2021-11-26 | 1.700 | 1.700 | 1.680 | 1.680 | 3.360 | 5,400 |
| 2021-11-25 | 1.760 | 1.760 | 1.750 | 1.750 | 3.500 | 10,050 |
| 2021-11-23 | 1.750 | 1.750 | 1.680 | 1.720 | 3.440 | 1,450 |
| 2021-11-22 | 1.750 | 1.750 | 1.690 | 1.750 | 3.500 | 10,750 |
| 2021-11-19 | 1.680 | 1.750 | 1.680 | 1.740 | 3.480 | 10,450 |
| 2021-11-18 | 1.760 | 1.800 | 1.670 | 1.670 | 3.340 | 1,200 |
| 2021-11-17 | 1.750 | 1.760 | 1.640 | 1.750 | 3.500 | 57,250 |
| 2021-11-16 | 1.850 | 1.880 | 1.590 | 1.740 | 3.480 | 344,000 |
| 2021-11-15 | 1.580 | 1.900 | 1.570 | 1.850 | 3.700 | 97,900 |
| 2021-11-12 | 1.600 | 1.710 | 1.580 | 1.630 | 3.260 | 119,650 |
| 2021-11-11 | 1.600 | 1.650 | 1.600 | 1.650 | 3.300 | 7,600 |
| 2021-11-10 | 1.590 | 1.650 | 1.590 | 1.630 | 3.260 | 2,100 |
| 2021-11-09 | 1.600 | 1.670 | 1.600 | 1.630 | 3.260 | 1,500 |
| 2021-11-08 | 1.620 | 1.680 | 1.600 | 1.600 | 3.200 | 1,300 |
| 2021-11-05 | 1.600 | 1.730 | 1.590 | 1.700 | 3.400 | 3,050 |
| 2021-11-04 | 1.650 | 1.680 | 1.600 | 1.680 | 3.360 | 2,050 |
| 2021-11-03 | 1.710 | 1.710 | 1.580 | 1.660 | 3.320 | 5,500 |
| 2021-11-02 | 1.570 | 1.700 | 1.570 | 1.650 | 3.300 | 37,750 |
| 2021-11-01 | 1.630 | 1.630 | 1.400 | 1.610 | 3.220 | 9,950 |
| 2021-10-29 | 1.570 | 1.630 | 1.570 | 1.630 | 3.260 | 300 |
| 2021-10-28 | 1.590 | 1.630 | 1.590 | 1.600 | 3.200 | 1,250 |
| 2021-10-27 | 1.600 | 1.650 | 1.580 | 1.590 | 3.180 | 5,300 |
| 2021-10-26 | 1.610 | 1.640 | 1.600 | 1.630 | 3.260 | 1,050 |
| 2021-10-25 | 1.590 | 1.590 | 1.590 | 1.590 | 3.180 | 8,650 |
| 2021-10-21 | 1.590 | 1.710 | 1.590 | 1.610 | 3.220 | 21,350 |
| 2021-10-20 | 1.650 | 1.670 | 1.590 | 1.590 | 3.180 | 20,850 |
| 2021-10-19 | 1.630 | 1.760 | 1.620 | 1.620 | 3.240 | 161,450 |
| 2021-10-18 | 1.650 | 1.650 | 1.590 | 1.630 | 3.260 | 800 |
| 2021-10-15 | 1.580 | 1.650 | 1.580 | 1.640 | 3.280 | 850 |
| 2021-10-14 | 1.630 | 1.630 | 1.610 | 1.630 | 3.260 | 2,500 |
← NewerPage 20 of 20 · 1,200 trading days
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.