The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 1.130
+0.010 (0.89%)
Last updated: Dec 29, 2025, 11:33 AM ICT
BKK:ESTEE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | 0.89% | 3,380,329 |
| Dec 29, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 148,657 |
| Dec 26, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 122,989 |
| Dec 25, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 2,222,482 |
| Dec 24, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 239,339 |
| Dec 23, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 111,509 |
| Dec 22, 2025 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 2,251,465 |
| Dec 19, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 1,888,265 |
| Dec 18, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 1.83% | 3,203,502 |
| Dec 17, 2025 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 2.83% | 3,537,561 |
| Dec 16, 2025 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | -2.75% | 5,998,571 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 3,263,491 |
| Dec 12, 2025 | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -1.75% | 3,939,851 |
| Dec 11, 2025 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 5.56% | 605,523 |
| Dec 9, 2025 | 1.10 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 1,552,118 |
| Dec 8, 2025 | 1.09 | 1.13 | 1.08 | 1.11 | 1.11 | 1.83% | 521,588 |
| Dec 4, 2025 | 1.05 | 1.11 | 1.05 | 1.09 | 1.09 | 4.81% | 5,812,676 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 3,728,588 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 664,526 |
| Dec 1, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -0.99% | 362,031 |
| Nov 28, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 119,634 |
| Nov 27, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 404,863 |
| Nov 26, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 10,710,270 |
| Nov 25, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 2.06% | 1,610,264 |
| Nov 24, 2025 | 0.94 | 0.98 | 0.93 | 0.97 | 0.97 | 2.11% | 6,269,111 |
| Nov 21, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 1.06% | 3,811,617 |
| Nov 20, 2025 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | - | 601,796 |
| Nov 19, 2025 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.17% | 3,898,279 |
| 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 |