The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 0.9600
-0.0400 (-4.00%)
At close: Nov 14, 2025
BKK:ESTEE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | 817,709 |
| Nov 17, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.04% | 1,193,676 |
| Nov 14, 2025 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -4.00% | 4,811,013 |
| Nov 13, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | - | 9,301,102 |
| Nov 12, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 4,236,651 |
| Nov 11, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 2.08% | 3,890,948 |
| Nov 10, 2025 | 0.95 | 0.97 | 0.92 | 0.96 | 0.96 | 2.13% | 4,751,462 |
| Nov 7, 2025 | 0.99 | 1.02 | 0.94 | 0.94 | 0.94 | -6.00% | 3,016,786 |
| Nov 6, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 3.09% | 4,696,224 |
| Nov 5, 2025 | 1.02 | 1.03 | 0.97 | 0.97 | 0.97 | -4.90% | 3,562,691 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 2,251,901 |
| Nov 3, 2025 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 4,279,903 |
| Oct 31, 2025 | 1.12 | 1.13 | 1.03 | 1.04 | 1.04 | -1.89% | 10,044,540 |
| Oct 30, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 7,804,289 |
| Oct 29, 2025 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -1.83% | 1,328,249 |
| Oct 28, 2025 | 1.14 | 1.15 | 1.09 | 1.09 | 1.09 | -3.54% | 4,676,056 |
| Oct 27, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 2.73% | 3,963,538 |
| Oct 24, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 2.80% | 3,894,024 |
| Oct 22, 2025 | 1.15 | 1.17 | 1.07 | 1.07 | 1.07 | -6.14% | 15,774,020 |
| Oct 21, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 7,098,929 |
| Oct 20, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 8.57% | 9,883,237 |
| Oct 17, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 6,726,320 |
| Oct 16, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 9,870,390 |
| Oct 15, 2025 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 4.00% | 6,143,985 |
| Oct 14, 2025 | 1.06 | 1.06 | 0.94 | 1.00 | 1.00 | -5.66% | 9,732,612 |
| Oct 10, 2025 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 5,470,874 |
| Oct 9, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 8,880,107 |
| Oct 8, 2025 | 0.98 | 1.03 | 0.97 | 1.03 | 1.03 | 5.10% | 8,064,732 |
| Oct 7, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 2,726,876 |
| Oct 6, 2025 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | - | 3,213,032 |
| Oct 3, 2025 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 1.05% | 748,287 |
| Oct 2, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 2,764,221 |
| Oct 1, 2025 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 1,513,240 |
| Sep 30, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 1,752,833 |
| Sep 29, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 728,544 |
| Sep 26, 2025 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | - | 2,696,252 |
| Sep 25, 2025 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 3,751,282 |
| Sep 24, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 2,467,922 |
| Sep 23, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | - | 5,851,781 |
| Sep 22, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 756,433 |
| Sep 19, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 985,537 |
| Sep 18, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 1,728,929 |
| Sep 17, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | - | 7,481,965 |
| Sep 16, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 4.49% | 5,786,489 |
| Sep 15, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.26% | 10,313,420 |
| Sep 12, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | - | 5,205,933 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 3,768,510 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 863,665 |
| Sep 9, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 251,562 |
| Sep 8, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 3,422,216 |