The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 0.9200
0.00 (0.00%)
At close: Sep 12, 2025
BKK:ESTEE80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.93 | 0.96 | 0.91 | 0.92 | - | - | 5,205,933 |
| Sep 11, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | - | -2.13% | 3,768,510 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | - | - | 863,665 |
| Sep 9, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | - | - | 251,562 |
| Sep 8, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | - | -2.08% | 3,422,216 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | - | -1.03% | 2,009,543 |
| Sep 4, 2025 | 0.97 | 0.99 | 0.93 | 0.97 | - | -1.02% | 61,273,850 |
| Sep 3, 2025 | 0.98 | 0.98 | 0.96 | 0.98 | - | - | 352,498 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | - | - | 57,544 |
| Sep 1, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | - | -2.00% | 199,844 |
| Aug 29, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | - | - | 328,034 |
| Aug 28, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | - | 3.09% | 878,992 |
| Aug 27, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | - | - | 106,213 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | - | -1.02% | 505,429 |
| Aug 25, 2025 | 0.95 | 0.99 | 0.94 | 0.98 | - | 3.16% | 1,953,387 |
| Aug 22, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | - | 2.15% | 5,029,279 |
| Aug 21, 2025 | 0.92 | 0.96 | 0.90 | 0.93 | - | -1.06% | 6,644,239 |
| Aug 20, 2025 | 1.00 | 1.01 | 0.93 | 0.94 | - | -6.00% | 3,471,060 |
| Aug 19, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | - | -0.99% | 317,490 |
| Aug 18, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | - | 3.06% | 2,989,247 |
| Aug 15, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | - | -4.85% | 6,421,327 |
| Aug 14, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | - | 4.04% | 809,266 |
| Aug 13, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | - | - | 683,387 |
| Aug 8, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | - | 1.02% | 776,878 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | - | -1.01% | 1,799,750 |
| Aug 6, 2025 | 1.00 | 1.02 | 0.97 | 0.99 | - | -1.00% | 4,388,372 |
| Aug 5, 2025 | 0.99 | 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 |