The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 1.070
-0.020 (-1.83%)
At close: Oct 29, 2025
BKK:ESTEE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 2,009,543 |
| Sep 4, 2025 | 0.97 | 0.99 | 0.93 | 0.97 | 0.97 | -1.02% | 61,273,850 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | - | 352,498 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | - | 57,544 |
| Sep 1, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 199,844 |
| Aug 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | - | 328,034 |
| Aug 28, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 878,992 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 106,213 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 505,429 |
| Aug 25, 2025 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 3.16% | 1,953,387 |
| Aug 22, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 2.15% | 5,029,279 |
| Aug 21, 2025 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | -1.06% | 6,644,239 |
| Aug 20, 2025 | 1.00 | 1.01 | 0.93 | 0.94 | 0.94 | -6.00% | 3,471,060 |
| Aug 19, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 317,490 |
| Aug 18, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 3.06% | 2,989,247 |