ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.970
-0.130 (-6.19%)
At close: Sep 15, 2025
ZALEKTA PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.12 | 2.12 | 1.92 | 1.97 | 1.97 | -6.19% | 106,200 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.00 | 2.10 | 2.10 | -4.55% | 165,009 |
| Sep 11, 2025 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | -0.90% | 23,000 |
| Sep 10, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | - | 5,200 |
| Sep 9, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | - | 45,725 |
| Sep 8, 2025 | 2.22 | 2.22 | 2.18 | 2.22 | 2.22 | - | 32,750 |
| Sep 5, 2025 | 2.24 | 2.24 | 2.06 | 2.22 | 2.22 | 1.83% | 15,813 |
| Sep 4, 2025 | 2.26 | 2.26 | 2.18 | 2.18 | 2.18 | -3.54% | 46,300 |
| Sep 3, 2025 | 2.04 | 2.26 | 2.04 | 2.26 | 2.26 | - | 46,500 |
| Sep 1, 2025 | 2.26 | 2.28 | 2.26 | 2.26 | 2.26 | - | 44,200 |
| Aug 29, 2025 | 2.10 | 2.26 | 2.06 | 2.26 | 2.26 | -0.88% | 54,100 |
| Aug 28, 2025 | 2.28 | 2.28 | 2.18 | 2.28 | 2.28 | 2.70% | 39,469 |
| Aug 27, 2025 | 2.26 | 2.28 | 2.20 | 2.22 | 2.22 | -3.48% | 99,000 |
| Aug 26, 2025 | 2.26 | 2.36 | 2.24 | 2.30 | 2.30 | - | 18,606 |
| Aug 25, 2025 | 2.20 | 2.38 | 2.20 | 2.30 | 2.30 | - | 77,918 |
| Aug 22, 2025 | 2.28 | 2.38 | 2.22 | 2.30 | 2.30 | -0.86% | 316,841 |
| Aug 21, 2025 | 2.26 | 2.34 | 2.26 | 2.32 | 2.32 | - | 101,379 |
| Aug 20, 2025 | 2.18 | 2.38 | 2.18 | 2.32 | 2.32 | 1.75% | 188,320 |
| Aug 19, 2025 | 2.14 | 2.30 | 2.14 | 2.28 | 2.28 | 0.88% | 24,102 |
| Aug 18, 2025 | 2.28 | 2.38 | 2.18 | 2.26 | 2.26 | -0.88% | 383,480 |
| Aug 15, 2025 | 2.12 | 2.32 | 2.06 | 2.28 | 2.28 | 6.54% | 791,974 |
| Aug 14, 2025 | 2.14 | 2.14 | 2.00 | 2.14 | 2.14 | - | 325,851 |
| Aug 13, 2025 | 2.12 | 2.16 | 2.08 | 2.14 | 2.14 | - | 261,525 |
| Aug 8, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | - | 114,900 |
| Aug 7, 2025 | 2.06 | 2.16 | 2.06 | 2.14 | 2.14 | - | 200,225 |
| Aug 6, 2025 | 2.14 | 2.16 | 2.10 | 2.14 | 2.14 | - | 108,167 |
| Aug 5, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 123,901 |
| Aug 4, 2025 | 2.08 | 2.18 | 2.02 | 2.12 | 2.12 | 0.95% | 255,350 |
| Aug 1, 2025 | 2.00 | 2.12 | 1.98 | 2.10 | 2.10 | 2.94% | 463,300 |
| Jul 31, 2025 | 2.00 | 2.06 | 1.90 | 2.04 | 2.04 | -0.97% | 169,920 |
| Jul 30, 2025 | 2.02 | 2.08 | 1.94 | 2.06 | 2.06 | - | 286,050 |
| Jul 29, 2025 | 1.99 | 2.22 | 1.88 | 2.06 | 2.06 | 9.57% | 1,305,714 |
| Jul 25, 2025 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 3.87% | 315,450 |
| Jul 24, 2025 | 1.64 | 2.00 | 1.64 | 1.81 | 1.81 | 10.37% | 783,880 |
| Jul 23, 2025 | 1.50 | 1.66 | 1.50 | 1.64 | 1.64 | 11.56% | 418,650 |
| Jul 22, 2025 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | -2.00% | 189,600 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.41 | 1.50 | 1.50 | -6.25% | 100,890 |
| Jul 18, 2025 | 1.54 | 1.69 | 1.30 | 1.60 | 1.60 | 19.40% | 279,357 |
| Jul 17, 2025 | 1.02 | 1.34 | 1.02 | 1.34 | 1.34 | 30.10% | 448,608 |
| Jul 16, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 186,320 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | - | 35,600 |
| Jul 14, 2025 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | - | 8,510 |
| Jul 11, 2025 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | - | 37,300 |
| Jul 9, 2025 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 20,881 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | - | 53,800 |
| Jul 7, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.02% | 116,800 |
| Jul 4, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | - | 30,301 |
| Jul 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,610 |
| Jul 2, 2025 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | - | 124,201 |
| Jul 1, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 10,100 |