The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 1.020
-0.010 (-0.97%)
At close: Feb 10, 2026
BKK:ESTEE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | - | - | 344 |
| Feb 9, 2026 | 1.02 | 1.10 | 1.02 | 1.03 | 1.03 | 1.98% | 5,198,792 |
| Feb 6, 2026 | 1.14 | 1.16 | 0.96 | 1.01 | 1.01 | -21.09% | 13,500,930 |
| Feb 5, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 980,153 |
| Feb 4, 2026 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -3.94% | 110,442,400 |
| Feb 3, 2026 | 1.26 | 1.28 | 1.21 | 1.27 | 1.27 | - | 5,755,606 |
| Feb 2, 2026 | 1.20 | 1.30 | 1.19 | 1.27 | 1.27 | 5.83% | 3,572,006 |
| Jan 30, 2026 | 1.19 | 1.23 | 1.19 | 1.20 | 1.20 | 0.84% | 6,709,096 |
| Jan 29, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 951,815 |
| Jan 28, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 1.68% | 2,760,356 |
| Jan 27, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 300,307 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 428,129 |
| Jan 23, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 175,824 |
| Jan 22, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 5.08% | 770,212 |
| Jan 21, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 233,406 |
| Jan 20, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | 1.16 | -3.33% | 348,908 |
| Jan 19, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 672,113 |
| Jan 16, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 3,693,116 |
| Jan 15, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 473,167 |
| Jan 14, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 3.36% | 5,171,309 |
| Jan 13, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -0.83% | 3,633,316 |
| Jan 12, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 2.56% | 3,390,342 |
| Jan 9, 2026 | 1.11 | 1.18 | 1.11 | 1.17 | 1.17 | 6.36% | 4,797,642 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -4.35% | 5,937,902 |
| Jan 7, 2026 | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 117,848,300 |
| Jan 6, 2026 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 3,842,057 |
| Jan 5, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 2,935,342 |
| 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 | 1.14 | 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 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 1,888,265 |
| Dec 18, 2025 | 1.11 | 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 | 1.11 | 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 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 3,728,588 |
| Dec 2, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 664,526 |
| Dec 1, 2025 | 1.02 | 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 |