ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.600
-0.010 (-0.62%)
Last updated: Sep 3, 2026, 12:04 PM ICT
ZALEKTA PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.63 | 1.64 | 1.56 | 1.61 | 1.61 | -0.62% | 41,840 |
| Sep 1, 2026 | 1.62 | 1.63 | 1.56 | 1.62 | 1.62 | - | 21,348 |
| Aug 31, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | -0.61% | 23,600 |
| Aug 28, 2026 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | -0.61% | 3,400 |
| Aug 27, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | - | 900 |
| Aug 26, 2026 | 1.62 | 1.65 | 1.59 | 1.64 | 1.64 | 2.50% | 50,400 |
| Aug 25, 2026 | 1.63 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 45,200 |
| Aug 24, 2026 | 1.60 | 1.65 | 1.59 | 1.65 | 1.65 | - | 8,000 |
| Aug 21, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | - | 7,701 |
| Aug 20, 2026 | 1.63 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 37,500 |
| Aug 19, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | - | 47,610 |
| Aug 17, 2026 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 0.62% | 2,610 |
| Aug 13, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 500 |
| Aug 11, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 110 |
| Aug 10, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | - | 550 |
| Aug 7, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -4.19% | 19,300 |
| Aug 6, 2026 | 1.69 | 1.71 | 1.61 | 1.67 | 1.67 | -1.18% | 30,400 |
| Aug 5, 2026 | 1.70 | 1.72 | 1.60 | 1.69 | 1.69 | 2.42% | 51,260 |
| Aug 4, 2026 | 1.64 | 1.72 | 1.60 | 1.65 | 1.65 | -4.62% | 36,586 |
| Aug 3, 2026 | 1.62 | 1.73 | 1.62 | 1.73 | 1.73 | 1.17% | 7,948 |
| Jul 31, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | 1.18% | 6,150 |
| Jul 30, 2026 | 1.62 | 1.70 | 1.62 | 1.69 | 1.69 | 1.20% | 19,829 |
| Jul 27, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | - | 18,100 |
| Jul 24, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 2,810 |
| Jul 23, 2026 | 1.63 | 1.68 | 1.61 | 1.68 | 1.68 | -0.59% | 10,100 |
| Jul 21, 2026 | 1.61 | 1.69 | 1.52 | 1.69 | 1.69 | - | 38,200 |
| Jul 20, 2026 | 1.69 | 1.69 | 1.63 | 1.69 | 1.69 | 0.60% | 13,600 |
| 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 |