ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.600
0.00 (0.00%)
At close: Aug 10, 2026
ZALEKTA PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |