The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 1.270
+0.050 (4.10%)
At close: Nov 2, 2026
BKK:ESTEE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.23 | 1.27 | 1.19 | 1.27 | 1.27 | 4.10% | 528,297 |
| Oct 30, 2026 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | - | 204,441 |
| Oct 29, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -1.61% | 509,116 |
| Oct 28, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 107,101 |
| Oct 27, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 412,128 |
| Oct 26, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 6.09% | 499,715 |
| Oct 22, 2026 | 1.19 | 1.20 | 1.13 | 1.15 | 1.15 | -2.54% | 425,506 |
| Oct 21, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | - | 142,171 |
| Oct 20, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 387,470 |
| Oct 19, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 2.63% | 413,152 |
| Oct 15, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 421,174 |
| Oct 14, 2026 | 1.12 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 801,003 |
| Oct 12, 2026 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 6.73% | 112,926 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 12,711 |
| Oct 8, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | 1.94% | 17,316 |
| Oct 7, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 37,237 |
| Oct 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 20,264 |
| Oct 5, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 154,072 |
| Oct 2, 2026 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | -2.88% | 1,842,552 |
| Oct 1, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 268,321 |
| Sep 30, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 269,161 |
| Sep 29, 2026 | 1.06 | 1.07 | 1.02 | 1.05 | 1.05 | -0.94% | 2,976,558 |
| Sep 28, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 3,314,502 |
| Sep 25, 2026 | 1.07 | 1.11 | 1.05 | 1.07 | 1.07 | -3.60% | 4,227,093 |
| Sep 24, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 139,686 |
| Sep 23, 2026 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 3.74% | 569,024 |
| Sep 22, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 85,282 |
| Sep 21, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 45,476 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 1,627,532 |
| Sep 17, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 97,780 |
| Sep 16, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 1,581,099 |
| Sep 15, 2026 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 1,851,109 |
| Sep 14, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 93,401 |
| Sep 11, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 1,594,502 |
| Sep 10, 2026 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -4.50% | 162,623 |
| Sep 9, 2026 | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 947,482 |
| Sep 8, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 31,436 |
| Sep 7, 2026 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 4.59% | 253,510 |
| Sep 4, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 222,719 |
| Sep 3, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 234,033 |
| Sep 2, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 195,623 |
| Sep 1, 2026 | 1.13 | 1.17 | 1.12 | 1.12 | 1.12 | -0.88% | 226,525 |
| Aug 31, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -2.26% | 245,753 |
| Aug 28, 2026 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 303,676 |
| Aug 27, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 1.80% | 136,161 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 32,047 |
| Aug 25, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 3.67% | 486,883 |
| Aug 24, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 3.81% | 879,656 |
| Aug 21, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 303,358 |
| Aug 20, 2026 | 0.99 | 1.10 | 0.99 | 1.06 | 1.06 | 11.58% | 4,311,005 |