The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 1.000
0.00 (0.00%)
At close: Aug 5, 2025, 4:30 PM ICT
BKK:ESTEE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.00 | 1.01 | 0.97 | 1.00 | - | - | 3,278,843 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | - | - | 2,250,368 |
| Aug 1, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | - | -3.85% | 836,872 |
| Jul 31, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | - | 4.00% | 485,286 |
| Jul 30, 2025 | 1.02 | 1.02 | 0.98 | 1.00 | - | -1.96% | 1,977,475 |
| Jul 29, 2025 | 0.98 | 1.03 | 0.95 | 1.02 | - | 4.08% | 3,878,827 |
| Jul 25, 2025 | 0.97 | 0.98 | 0.95 | 0.98 | - | 2.08% | 1,377,573 |
| Jul 24, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | - | - | 1,320,099 |
| Jul 23, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | - | 2.13% | 895,281 |
| Jul 22, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | - | -1.05% | 2,227,555 |
| Jul 21, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | - | - | 2,582,087 |
| Jul 18, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | - | - | 3,383,774 |
| Jul 17, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | - | 2.15% | 7,314,389 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.92 | 0.93 | - | -5.10% | 6,085,440 |
| Jul 15, 2025 | 0.98 | 1.00 | 0.96 | 0.98 | - | - | 3,593,727 |
| Jul 14, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | - | -3.92% | 4,766,515 |
| Jul 11, 2025 | 0.94 | 1.02 | 0.93 | 1.02 | - | 7.37% | 5,142,890 |
| Jul 9, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | - | - | 5,790,411 |
| Jul 8, 2025 | 0.96 | 1.02 | 0.93 | 0.95 | - | -1.04% | 50,349,380 |
| Jul 7, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | - | - | 454,854 |
| Jul 4, 2025 | 0.97 | 0.98 | 0.95 | 0.96 | - | - | 1,682,195 |
| Jul 3, 2025 | 0.94 | 0.98 | 0.92 | 0.96 | - | 2.13% | 2,598,462 |
| Jul 2, 2025 | 0.88 | 0.94 | 0.87 | 0.94 | - | 8.05% | 2,633,537 |
| Jul 1, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | - | -2.25% | 3,224,430 |
| Jun 30, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | - | - | 1,463,643 |
| Jun 27, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | - | 4.71% | 3,674,191 |
| Jun 26, 2025 | 0.84 | 0.86 | 0.83 | 0.85 | - | 2.41% | 1,273,200 |
| Jun 25, 2025 | 0.87 | 0.88 | 0.83 | 0.83 | - | -4.60% | 4,721,542 |
| Jun 24, 2025 | 0.86 | 0.88 | 0.84 | 0.87 | - | 3.57% | 4,523,690 |
| Jun 23, 2025 | 0.82 | 0.86 | 0.81 | 0.84 | - | 2.44% | 1,403,142 |
| Jun 20, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | - | -2.38% | 186,310 |
| Jun 19, 2025 | 0.82 | 0.84 | 0.80 | 0.84 | - | 2.44% | 4,101,558 |
| Jun 18, 2025 | 0.79 | 0.83 | 0.78 | 0.82 | - | 2.50% | 2,935,787 |
| Jun 17, 2025 | 0.74 | 0.81 | 0.74 | 0.80 | - | 8.11% | 2,307,040 |
| Jun 16, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | - | -2.63% | 413,399 |
| Jun 13, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | - | - | 1,205,773 |
| Jun 12, 2025 | 0.77 | 0.78 | 0.75 | 0.76 | - | -1.30% | 1,768,206 |
| Jun 11, 2025 | 0.76 | 0.78 | 0.75 | 0.77 | - | 2.67% | 2,153,827 |
| Jun 10, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | - | -1.32% | 1,255,148 |
| Jun 9, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | - | 1.33% | 1,039,049 |
| Jun 6, 2025 | 0.76 | 0.76 | 0.74 | 0.75 | - | -1.32% | 1,410,325 |
| Jun 5, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | - | 1.33% | 3,285,166 |
| Jun 4, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | - | -1.32% | 383,621 |
| May 30, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | - | - | 2,961,403 |
| May 29, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | - | 2.70% | 1,751,761 |
| May 28, 2025 | 0.71 | 0.75 | 0.71 | 0.74 | - | 2.78% | 3,781,232 |
| May 27, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | - | 1.41% | 589,107 |
| May 26, 2025 | 0.71 | 0.71 | 0.68 | 0.71 | - | - | 1,921,739 |
| May 23, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | - | 1.43% | 302,830 |
| May 22, 2025 | 0.73 | 0.73 | 0.69 | 0.70 | - | -4.11% | 1,291,676 |