Eli Lilly and Company (BKK:LLY23)
Thailand · Delayed Price · Currency is THB 4.700
+0.240 (5.38%)
At close: Oct 30, 2026
BKK:LLY23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.72 | 4.74 | 4.52 | 4.70 | 4.70 | 5.38% | 206,040 |
| Oct 29, 2026 | 4.32 | 4.46 | 4.30 | 4.46 | 4.46 | 2.76% | 40,084 |
| Oct 28, 2026 | 4.34 | 4.38 | 4.32 | 4.34 | 4.34 | 0.46% | 78,190 |
| Oct 27, 2026 | 4.34 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 61,583 |
| Oct 26, 2026 | 4.36 | 4.44 | 4.36 | 4.36 | 4.36 | 0.93% | 144,341 |
| Oct 22, 2026 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | - | 28,962 |
| Oct 21, 2026 | 4.24 | 4.40 | 4.24 | 4.32 | 4.32 | 2.86% | 443,219 |
| Oct 20, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.48% | 74,240 |
| Oct 19, 2026 | 4.12 | 4.30 | 4.12 | 4.18 | 4.18 | 1.46% | 878,879 |
| Oct 15, 2026 | 4.10 | 4.12 | 3.94 | 4.12 | 4.12 | 4.57% | 317,392 |
| Oct 14, 2026 | 3.96 | 4.02 | 3.94 | 3.94 | 3.94 | -0.51% | 83,526 |
| Oct 12, 2026 | 3.98 | 3.98 | 3.92 | 3.96 | 3.96 | 1.02% | 66,906 |
| Oct 9, 2026 | 3.96 | 4.04 | 3.82 | 3.92 | 3.92 | -2.00% | 56,221 |
| Oct 8, 2026 | 4.04 | 4.08 | 3.94 | 4.00 | 4.00 | 1.52% | 470,559 |
| Oct 7, 2026 | 3.88 | 3.96 | 3.86 | 3.94 | 3.94 | 1.55% | 390,996 |
| Oct 6, 2026 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | 0.52% | 23,482 |
| Oct 5, 2026 | 3.86 | 3.90 | 3.84 | 3.86 | 3.86 | -0.52% | 58,054 |
| Oct 2, 2026 | 3.90 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 51,875 |
| Oct 1, 2026 | 3.94 | 4.06 | 3.92 | 3.92 | 3.92 | -1.51% | 55,630 |
| Sep 30, 2026 | 4.00 | 4.00 | 3.94 | 3.98 | 3.98 | -0.50% | 34,058 |
| Sep 29, 2026 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 159,142 |
| Sep 28, 2026 | 3.98 | 4.00 | 3.90 | 3.98 | 3.98 | - | 56,848 |
| Sep 25, 2026 | 3.96 | 4.02 | 3.90 | 3.98 | 3.98 | 3.11% | 138,460 |
| Sep 24, 2026 | 3.92 | 3.94 | 3.86 | 3.86 | 3.86 | -1.53% | 79,771 |
| Sep 23, 2026 | 3.92 | 3.92 | 3.80 | 3.92 | 3.92 | 1.55% | 73,813 |
| Sep 22, 2026 | 3.82 | 3.90 | 3.82 | 3.86 | 3.86 | 0.52% | 59,403 |
| Sep 21, 2026 | 3.86 | 3.88 | 3.82 | 3.84 | 3.84 | -0.52% | 105,264 |
| Sep 18, 2026 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | 0.52% | 94,079 |
| Sep 17, 2026 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | 1.59% | 19,878 |
| Sep 16, 2026 | 3.78 | 3.82 | 3.78 | 3.78 | 3.78 | -1.56% | 197,722 |
| Sep 15, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.84 | 2.13% | 139,992 |
| Sep 14, 2026 | 3.72 | 3.76 | 3.70 | 3.76 | 3.76 | 1.08% | 330,183 |
| Sep 11, 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | - | 70,687 |
| Sep 10, 2026 | 3.72 | 3.74 | 3.70 | 3.72 | 3.72 | 0.54% | 83,582 |
| Sep 9, 2026 | 3.78 | 3.78 | 3.68 | 3.70 | 3.70 | -2.12% | 777,882 |
| Sep 8, 2026 | 3.90 | 3.90 | 3.78 | 3.78 | 3.78 | -3.08% | 66,100 |
| Sep 7, 2026 | 3.82 | 3.90 | 3.78 | 3.90 | 3.90 | 1.56% | 184,466 |
| Sep 4, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | -0.52% | 102,234 |
| Sep 3, 2026 | 3.90 | 3.94 | 3.86 | 3.86 | 3.86 | -0.52% | 68,702 |
| Sep 2, 2026 | 3.90 | 3.96 | 3.88 | 3.88 | 3.88 | - | 190,367 |
| Sep 1, 2026 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | - | 26,602 |
| Aug 31, 2026 | 3.92 | 3.94 | 3.84 | 3.88 | 3.88 | - | 111,345 |
| Aug 28, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 884,693 |
| Aug 27, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.94% | 134,643 |
| Aug 26, 2026 | 4.10 | 4.16 | 4.06 | 4.06 | 4.06 | -0.98% | 20,195 |
| Aug 25, 2026 | 4.12 | 4.12 | 4.04 | 4.10 | 4.10 | -0.49% | 29,369 |
| Aug 24, 2026 | 4.12 | 4.18 | 4.04 | 4.12 | 4.12 | 0.49% | 259,064 |
| Aug 21, 2026 | 4.12 | 4.22 | 4.08 | 4.10 | 4.10 | -2.84% | 407,950 |
| Aug 20, 2026 | 4.24 | 4.28 | 4.08 | 4.22 | 4.22 | 3.94% | 1,654,916 |
| Aug 19, 2026 | 3.98 | 4.08 | 3.98 | 4.06 | 4.06 | 2.53% | 32,962 |