ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.750
+0.020 (1.16%)
At close: May 21, 2026
ZALEKTA PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | - | 55,700 |
| May 19, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 13,100 |
| May 18, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -2.82% | 3,200 |
| May 15, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | - | 2,651 |
| May 14, 2026 | 1.71 | 1.77 | 1.70 | 1.77 | 1.77 | - | 11,845 |
| May 13, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 4,300 |
| May 12, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.16% | 200 |
| May 11, 2026 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -1.15% | 54,700 |
| May 8, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | -2.25% | 6,000 |
| May 7, 2026 | 1.79 | 1.79 | 1.70 | 1.78 | 1.78 | - | 25,500 |
| May 6, 2026 | 1.77 | 1.80 | 1.71 | 1.78 | 1.78 | -0.56% | 32,400 |
| May 5, 2026 | 1.83 | 1.83 | 1.66 | 1.79 | 1.79 | -0.56% | 49,801 |
| Apr 30, 2026 | 1.76 | 1.85 | 1.74 | 1.80 | 1.80 | 2.27% | 103,500 |
| Apr 29, 2026 | 1.86 | 1.86 | 1.75 | 1.76 | 1.76 | -6.38% | 13,300 |
| Apr 28, 2026 | 1.83 | 1.88 | 1.75 | 1.88 | 1.88 | 1.62% | 12,701 |
| Apr 27, 2026 | 1.88 | 1.88 | 1.71 | 1.85 | 1.85 | - | 16,810 |
| Apr 24, 2026 | 1.88 | 1.88 | 1.72 | 1.85 | 1.85 | - | 26,600 |
| Apr 23, 2026 | 1.83 | 1.85 | 1.80 | 1.85 | 1.85 | 0.54% | 3,000 |
| Apr 22, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 2.79% | 400 |
| Apr 21, 2026 | 1.72 | 1.84 | 1.72 | 1.79 | 1.79 | -0.56% | 10,401 |
| Apr 20, 2026 | 1.88 | 1.88 | 1.71 | 1.80 | 1.80 | -2.70% | 113,050 |
| Apr 17, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 31,000 |
| Apr 16, 2026 | 1.74 | 1.85 | 1.74 | 1.85 | 1.85 | 0.54% | 32,600 |
| Apr 10, 2026 | 1.71 | 1.85 | 1.71 | 1.84 | 1.84 | -0.54% | 46,955 |
| Apr 8, 2026 | 1.88 | 1.88 | 1.80 | 1.85 | 1.85 | - | 30,100 |
| Apr 7, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 53,800 |
| Apr 3, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 0.55% | 111,000 |
| Apr 2, 2026 | 1.84 | 1.84 | 1.75 | 1.83 | 1.83 | 2.23% | 1,200 |
| Apr 1, 2026 | 1.77 | 1.85 | 1.77 | 1.79 | 1.79 | -3.24% | 35,000 |
| Mar 31, 2026 | 1.82 | 1.86 | 1.76 | 1.85 | 1.85 | 0.54% | 3,610 |
| Mar 30, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 1,002 |
| Mar 27, 2026 | 1.83 | 1.90 | 1.70 | 1.82 | 1.82 | -0.55% | 330,401 |
| Mar 26, 2026 | 1.75 | 1.84 | 1.70 | 1.83 | 1.83 | 2.23% | 5,204 |
| Mar 25, 2026 | 1.81 | 1.82 | 1.65 | 1.79 | 1.79 | -0.56% | 90,301 |
| Mar 24, 2026 | 1.68 | 1.80 | 1.67 | 1.80 | 1.80 | -2.70% | 4,200 |
| Mar 23, 2026 | 1.86 | 1.86 | 1.71 | 1.85 | 1.85 | - | 1,100 |
| Mar 20, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | 19,400 |
| Mar 19, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.09% | 808 |
| Mar 18, 2026 | 1.82 | 1.85 | 1.68 | 1.83 | 1.83 | -0.54% | 34,900 |
| Mar 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | 108 |
| Mar 16, 2026 | 1.90 | 1.90 | 1.74 | 1.78 | 1.78 | 2.89% | 112,715 |
| Mar 13, 2026 | 1.50 | 1.88 | 1.50 | 1.73 | 1.73 | 10.90% | 16,651 |
| Mar 12, 2026 | 1.41 | 1.56 | 1.36 | 1.56 | 1.56 | 12.23% | 210,501 |
| Mar 11, 2026 | 1.54 | 1.57 | 1.38 | 1.39 | 1.39 | -10.90% | 121,763 |
| Mar 10, 2026 | 1.53 | 1.56 | 1.41 | 1.56 | 1.56 | 1.30% | 16,701 |
| Mar 9, 2026 | 1.54 | 1.55 | 1.45 | 1.54 | 1.54 | 1.32% | 4,800 |
| Mar 6, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,550 |
| Mar 5, 2026 | 1.44 | 1.50 | 1.36 | 1.50 | 1.50 | 5.63% | 21,500 |
| Mar 4, 2026 | 1.34 | 1.45 | 1.23 | 1.42 | 1.42 | 0.71% | 9,101,600 |
| Mar 2, 2026 | 1.52 | 1.52 | 1.30 | 1.41 | 1.41 | -11.88% | 115,675 |