ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.700
-0.030 (-1.73%)
Last updated: Feb 2, 2026, 2:40 PM ICT
ZALEKTA PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.62% | 6,600 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 100 |
| Feb 2, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | -1.73% | 35,720 |
| Jan 30, 2026 | 1.73 | 1.76 | 1.69 | 1.73 | 1.73 | -0.57% | 16,510 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.69 | 1.74 | 1.74 | - | 3,700 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.66 | 1.74 | 1.74 | 2.96% | 19,050 |
| Jan 27, 2026 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -2.31% | 2,510 |
| Jan 26, 2026 | 1.74 | 1.77 | 1.60 | 1.73 | 1.73 | -2.26% | 29,750 |
| Jan 23, 2026 | 1.77 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 2,305 |
| Jan 21, 2026 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -0.57% | 20,010 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | - | 7,905 |
| Jan 19, 2026 | 1.77 | 1.80 | 1.64 | 1.76 | 1.76 | -2.22% | 8,901 |
| Jan 16, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -3.23% | 10,810 |
| Jan 15, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 108,000 |
| Jan 14, 2026 | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | -0.54% | 20,200 |
| Jan 13, 2026 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | - | 12,000 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | 1,500 |
| Jan 8, 2026 | 1.92 | 1.92 | 1.83 | 1.92 | 1.92 | 1.05% | 14,401 |
| Jan 7, 2026 | 1.83 | 1.96 | 1.80 | 1.90 | 1.90 | 2.15% | 17,300 |
| Jan 6, 2026 | 1.81 | 2.00 | 1.81 | 1.86 | 1.86 | -7.00% | 72,270 |
| Jan 5, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | - | 5,301 |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 100 |
| Dec 29, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 3.65% | 305 |
| Dec 26, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 4,900 |
| Dec 25, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | -3.03% | 300 |
| Dec 24, 2025 | 1.89 | 1.98 | 1.88 | 1.98 | 1.98 | 4.76% | 591,950 |
| Dec 22, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 3,100 |
| Dec 19, 2025 | 1.81 | 1.97 | 1.79 | 1.84 | 1.84 | -7.07% | 34,110 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 300 |
| Dec 17, 2025 | 1.84 | 2.02 | 1.72 | 1.98 | 1.98 | -0.50% | 7,910 |
| Dec 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 300 |
| Dec 15, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,100 |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 148 |
| Dec 9, 2025 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 19,400 |
| Dec 8, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | - | 4,738 |
| Dec 4, 2025 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | 3.09% | 20,300 |
| Dec 3, 2025 | 1.86 | 2.00 | 1.86 | 1.94 | 1.94 | -3.96% | 900 |
| Dec 2, 2025 | 1.99 | 2.10 | 1.85 | 2.02 | 2.02 | 1.51% | 5,087 |
| Dec 1, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | - | 200 |
| Nov 28, 2025 | 1.84 | 1.99 | 1.84 | 1.99 | 1.99 | - | 600 |
| Nov 27, 2025 | 1.88 | 2.00 | 1.88 | 1.99 | 1.99 | 5.85% | 2,000 |
| Nov 26, 2025 | 1.81 | 1.99 | 1.81 | 1.88 | 1.88 | 1.62% | 10,310 |
| Nov 25, 2025 | 1.71 | 1.99 | 1.71 | 1.85 | 1.85 | -7.04% | 36,850 |
| Nov 24, 2025 | 1.95 | 2.02 | 1.90 | 1.99 | 1.99 | -1.49% | 71,850 |
| Nov 21, 2025 | 1.97 | 2.20 | 1.94 | 2.02 | 2.02 | 2.54% | 223,802 |
| Nov 20, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | - | 20,800 |
| Nov 19, 2025 | 2.02 | 2.06 | 1.97 | 1.97 | 1.97 | -2.48% | 66,300 |
| Nov 18, 2025 | 1.97 | 2.04 | 1.81 | 2.02 | 2.02 | 2.02% | 22,509 |
| Nov 17, 2025 | 1.87 | 1.98 | 1.80 | 1.98 | 1.98 | 5.32% | 183,800 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 4.44% | 3,300 |