ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.640
-0.050 (-2.96%)
Last updated: Jul 17, 2026, 2:38 PM ICT
ZALEKTA PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.69 | 1.70 | 1.63 | 1.68 | 1.68 | -0.59% | 48,410 |
| Jul 16, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | - | 1,910 |
| Jul 15, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | -0.59% | 6,322 |
| Jul 14, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | - | 24,408 |
| Jul 13, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | - | 6,600 |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 200 |
| Jul 8, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | - | 9,550 |
| Jul 7, 2026 | 1.69 | 1.70 | 1.63 | 1.69 | 1.69 | - | 34,950 |
| Jul 6, 2026 | 1.65 | 1.69 | 1.62 | 1.69 | 1.69 | 1.20% | 22,000 |
| Jul 3, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | 29,942 |
| Jul 2, 2026 | 1.64 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 32,800 |
| Jul 1, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | - | 2,097 |
| Jun 30, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | -0.59% | 200 |
| Jun 29, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 5,700 |
| Jun 26, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | 4,050 |
| Jun 25, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | - | 2,409 |
| Jun 23, 2026 | 1.67 | 1.72 | 1.67 | 1.71 | 1.71 | -0.58% | 10,300 |
| Jun 22, 2026 | 1.76 | 1.79 | 1.65 | 1.72 | 1.72 | -4.44% | 52,100 |
| Jun 19, 2026 | 1.75 | 1.80 | 1.71 | 1.80 | 1.80 | -3.74% | 4,700 |
| Jun 18, 2026 | 1.72 | 1.90 | 1.68 | 1.87 | 1.87 | 8.09% | 21,203 |
| Jun 17, 2026 | 1.71 | 1.74 | 1.66 | 1.73 | 1.73 | 1.76% | 15,604 |
| Jun 16, 2026 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 0.59% | 2,302 |
| Jun 15, 2026 | 1.67 | 1.69 | 1.61 | 1.69 | 1.69 | -2.87% | 58,300 |
| Jun 12, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | - | 7,150 |
| Jun 9, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | - | 2,800 |
| Jun 8, 2026 | 1.67 | 1.74 | 1.60 | 1.74 | 1.74 | - | 46,819 |
| Jun 5, 2026 | 1.65 | 1.74 | 1.64 | 1.74 | 1.74 | - | 19,516 |
| Jun 4, 2026 | 1.73 | 1.74 | 1.66 | 1.74 | 1.74 | 1.75% | 11,255,070 |
| Jun 2, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | 0.59% | 350 |
| May 29, 2026 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | - | 9,054 |
| May 28, 2026 | 1.70 | 1.71 | 1.63 | 1.70 | 1.70 | 1.19% | 64,309 |
| May 27, 2026 | 1.66 | 1.75 | 1.66 | 1.68 | 1.68 | -4.00% | 29,325 |
| May 26, 2026 | 1.70 | 1.77 | 1.64 | 1.75 | 1.75 | 0.57% | 129,400 |
| May 25, 2026 | 1.75 | 1.75 | 1.64 | 1.74 | 1.74 | 0.58% | 186,250 |
| May 22, 2026 | 1.75 | 1.76 | 1.67 | 1.73 | 1.73 | -1.14% | 54,350 |
| May 21, 2026 | 1.74 | 1.77 | 1.60 | 1.75 | 1.75 | 1.16% | 16,900 |
| 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 |