Eli Lilly and Company (BKK:LLY80)
Thailand · Delayed Price · Currency is THB 1.570
-0.050 (-3.09%)
At close: Mar 4, 2026
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.60 | 1.65 | 1.56 | 1.57 | 1.57 | -3.09% | 7,397,832 |
| Mar 2, 2026 | 1.59 | 1.63 | 1.57 | 1.62 | 1.62 | 2.53% | 8,999,335 |
| Feb 27, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.25% | 3,477,805 |
| Feb 26, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.62% | 2,574,397 |
| Feb 25, 2026 | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.62% | 4,796,959 |
| Feb 24, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 8,856,520 |
| Feb 23, 2026 | 1.58 | 1.60 | 1.56 | 1.60 | 1.60 | 0.63% | 7,262,696 |
| Feb 20, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 4,777,070 |
| Feb 19, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -1.84% | 7,221,684 |
| Feb 18, 2026 | 1.64 | 1.67 | 1.62 | 1.63 | 1.63 | -0.61% | 7,880,271 |
| Feb 17, 2026 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.86% | 586,865 |
| Feb 16, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | - | 2,932,049 |
| Feb 13, 2026 | 1.62 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 6,542,004 |
| Feb 12, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 5,930,295 |
| Feb 11, 2026 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.83% | 7,084,419 |
| Feb 10, 2026 | 1.69 | 1.72 | 1.63 | 1.64 | 1.64 | -3.53% | 6,514,078 |
| Feb 9, 2026 | 1.68 | 1.70 | 1.63 | 1.70 | 1.70 | 1.80% | 2,703,430 |
| Feb 6, 2026 | 1.75 | 1.77 | 1.62 | 1.67 | 1.67 | -4.57% | 20,840,260 |
| Feb 5, 2026 | 1.69 | 1.76 | 1.68 | 1.75 | 1.75 | 10.06% | 24,056,050 |
| Feb 4, 2026 | 1.65 | 1.68 | 1.59 | 1.59 | 1.59 | -3.64% | 11,230,910 |
| Feb 3, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 4,416,718 |
| Feb 2, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | 3.14% | 7,179,233 |
| Jan 30, 2026 | 1.59 | 1.63 | 1.58 | 1.59 | 1.59 | - | 8,792,233 |
| Jan 29, 2026 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 6,092,363 |
| Jan 28, 2026 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 6,080,609 |
| Jan 27, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | - | 1,505,322 |
| Jan 26, 2026 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 2,436,712 |
| Jan 23, 2026 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 2,562,197 |
| Jan 22, 2026 | 1.62 | 1.70 | 1.61 | 1.69 | 1.69 | 4.97% | 4,802,087 |
| Jan 21, 2026 | 1.59 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 3,182,805 |
| Jan 20, 2026 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -2.45% | 3,433,568 |
| Jan 19, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 3,096,703 |
| Jan 16, 2026 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -3.57% | 16,237,370 |
| Jan 15, 2026 | 1.71 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 3,373,609 |
| Jan 14, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | 0.59% | 2,522,220 |
| Jan 13, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.60% | 1,989,907 |
| Jan 12, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | -1.75% | 6,002,973 |
| Jan 9, 2026 | 1.74 | 1.79 | 1.70 | 1.71 | 1.71 | -1.72% | 3,071,274 |
| Jan 8, 2026 | 1.67 | 1.76 | 1.67 | 1.74 | 1.74 | 4.82% | 5,813,897 |
| Jan 7, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | 2.47% | 5,218,850 |
| Jan 6, 2026 | 1.68 | 1.69 | 1.62 | 1.62 | 1.62 | -3.57% | 17,758,700 |
| Jan 5, 2026 | 1.71 | 1.72 | 1.66 | 1.68 | 1.68 | -0.59% | 2,953,732 |
| Dec 30, 2025 | 1.69 | 1.74 | 1.69 | 1.69 | 1.69 | 0.60% | 6,329,480 |
| Dec 29, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 1,333,776 |
| Dec 26, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | 590,256 |
| Dec 25, 2025 | 1.67 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 373,969 |
| Dec 24, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 0.61% | 916,267 |
| Dec 23, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 1,562,393 |
| Dec 22, 2025 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 1.20% | 4,365,259 |
| Dec 19, 2025 | 1.63 | 1.73 | 1.63 | 1.66 | 1.66 | 2.47% | 6,935,104 |