Eli Lilly and Company (BKK:LLY23)
Thailand · Delayed Price · Currency is THB 3.840
-0.040 (-1.03%)
Last updated: Sep 1, 2026, 10:54 AM ICT
BKK:LLY23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.84 | 3.88 | 3.84 | 3.84 | - | -1.03% | 50 |
| 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 |
| Aug 18, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.02% | 24,739 |
| Aug 17, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -1.51% | 18,289 |
| Aug 14, 2026 | 4.08 | 4.12 | 3.98 | 3.98 | 3.98 | -2.33% | 123,653 |
| Aug 13, 2026 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | -0.49% | 1,348,113 |
| Aug 11, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 4.59% | 75,344 |
| Aug 10, 2026 | 3.98 | 3.98 | 3.90 | 3.92 | 3.92 | -1.01% | 19,606 |
| Aug 7, 2026 | 3.94 | 4.06 | 3.90 | 3.96 | 3.96 | 1.54% | 60,589 |
| Aug 6, 2026 | 3.90 | 4.04 | 3.80 | 3.90 | 3.90 | 2.09% | 161,010 |
| Aug 5, 2026 | 3.78 | 3.84 | 3.72 | 3.82 | 3.82 | 1.06% | 121,887 |
| Aug 4, 2026 | 3.90 | 3.90 | 3.74 | 3.78 | 3.78 | -2.58% | 77,998 |
| Aug 3, 2026 | 3.88 | 3.88 | 3.76 | 3.88 | 3.88 | - | 51,353 |
| Jul 31, 2026 | 4.06 | 4.06 | 3.86 | 3.88 | 3.88 | -4.43% | 68,452 |
| Jul 30, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | 1.00% | 324,642 |
| Jul 27, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 4.02 | - | 48,087 |
| Jul 24, 2026 | 3.94 | 4.04 | 3.90 | 4.02 | 4.02 | 1.52% | 5,844 |
| Jul 23, 2026 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | 1.54% | 4,763 |
| Jul 22, 2026 | 3.88 | 3.98 | 3.84 | 3.90 | 3.90 | - | 29,051 |
| Jul 21, 2026 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | -2.50% | 33,706 |
| Jul 20, 2026 | 4.00 | 4.00 | 3.94 | 4.00 | 4.00 | - | 45,362 |
| Jul 17, 2026 | 3.92 | 4.00 | 3.88 | 4.00 | 4.00 | 2.56% | 22,022 |
| Jul 16, 2026 | 3.88 | 3.92 | 3.84 | 3.90 | 3.90 | - | 66,345 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.84 | 3.90 | 3.90 | -2.01% | 65,094 |
| Jul 14, 2026 | 3.98 | 4.02 | 3.94 | 3.98 | 3.98 | -0.50% | 10,549 |
| Jul 13, 2026 | 4.08 | 4.08 | 3.96 | 4.00 | 4.00 | -1.96% | 36,844 |
| Jul 10, 2026 | 4.08 | 4.12 | 4.04 | 4.08 | 4.08 | -0.49% | 13,299 |
| Jul 9, 2026 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 0.99% | 27,855 |
| Jul 8, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | - | 143,008 |
| Jul 7, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | - | 13,364 |
| Jul 6, 2026 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 105,571 |
| Jul 3, 2026 | 3.98 | 4.10 | 3.96 | 4.08 | 4.08 | 2.51% | 51,124 |
| Jul 2, 2026 | 4.06 | 4.06 | 3.96 | 3.98 | 3.98 | -1.97% | 273,389 |
| Jul 1, 2026 | 4.12 | 4.12 | 3.98 | 4.06 | 4.06 | -0.98% | 25,458 |
| Jun 30, 2026 | 4.14 | 4.14 | 4.04 | 4.10 | 4.10 | - | 182,650 |
| Jun 29, 2026 | 3.80 | 4.22 | 3.80 | 4.10 | 4.10 | 7.89% | 812,151 |
| Jun 26, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 1.60% | 6,188 |
| Jun 25, 2026 | 3.74 | 3.80 | 3.72 | 3.74 | 3.74 | 0.54% | 24,536 |
| Jun 24, 2026 | 3.70 | 3.72 | 3.70 | 3.72 | 3.72 | 2.76% | 113,004 |
| Jun 23, 2026 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | -1.09% | 8,178 |
| Jun 22, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.67% | 1,237 |
| Jun 19, 2026 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -1.10% | 36,521 |