ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.550
-0.010 (-0.64%)
At close: Sep 25, 2026
ZALEKTA PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | - | 500 |
| Sep 23, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 0.65% | 33,300 |
| Sep 22, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | -1.27% | 95,051 |
| Sep 21, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 13,188 |
| Sep 18, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 1,400 |
| Sep 17, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 3.92% | 6,050 |
| Sep 16, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -3.77% | 66,039 |
| Sep 15, 2026 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | - | 5,670 |
| Sep 14, 2026 | 1.62 | 1.64 | 1.54 | 1.59 | 1.59 | - | 56,100 |
| Sep 11, 2026 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 2.58% | 2,000 |
| Sep 10, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.73% | 80,310 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | - | 37,500 |
| Sep 8, 2026 | 1.57 | 1.64 | 1.55 | 1.61 | 1.61 | - | 10,500 |
| Sep 7, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 100 |
| Sep 4, 2026 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | - | 74,205 |
| Sep 3, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -0.62% | 20,408 |
| 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 |