ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.740
0.00 (0.00%)
Last updated: Jun 12, 2026, 10:01 AM ICT
ZALEKTA PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |