The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand · Delayed Price · Currency is THB 1.110
+0.040 (3.74%)
At close: Sep 23, 2026
BKK:ESTEE80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | 27,852 |
| Aug 18, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.05% | 74,417 |
| Aug 17, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 76,688 |
| Aug 14, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 1.04% | 62,736 |
| Aug 13, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 221,216 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 82,573 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 3.23% | 180,435 |
| Aug 7, 2026 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -2.11% | 216,865 |
| Aug 6, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -3.06% | 394,888 |
| Aug 5, 2026 | 0.95 | 0.98 | 0.93 | 0.98 | 0.98 | 4.26% | 866,034 |
| Aug 4, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.08% | 200,167 |
| Aug 3, 2026 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.06% | 44,325 |
| Jul 31, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 30,306 |
| Jul 30, 2026 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 2.20% | 615,309 |
| Jul 27, 2026 | 0.90 | 0.92 | 0.89 | 0.91 | 0.91 | -1.09% | 115,733 |
| Jul 24, 2026 | 0.92 | 0.92 | 0.90 | 0.92 | 0.92 | 1.10% | 206,353 |
| Jul 23, 2026 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -1.09% | 12,124 |
| Jul 22, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 81,893 |
| Jul 21, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 98,963 |
| Jul 20, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | - | 115,236 |
| Jul 17, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 130,079 |
| Jul 16, 2026 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | 1.10% | 171,692 |
| Jul 15, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | - | 934,928 |
| Jul 14, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 542,252 |
| Jul 13, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 519,706 |