ZALEKTA PCL (BKK:ZAA)
Thailand · Delayed Price · Currency is THB 1.540
-0.010 (-0.65%)
At close: Nov 9, 2026
ZALEKTA PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 13,500 |
| Nov 6, 2026 | 1.52 | 1.55 | 1.46 | 1.55 | 1.55 | - | 10,200 |
| Nov 5, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | - | 500 |
| Nov 4, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 2,419 |
| Nov 3, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -1.26% | 1,330 |
| Nov 2, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | - | 7,300 |
| Oct 30, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | 1.27% | 8,000 |
| Oct 28, 2026 | 1.57 | 1.59 | 1.49 | 1.57 | 1.57 | - | 14,700 |
| Oct 27, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | - | 10,100 |
| Oct 26, 2026 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 11,200 |
| Oct 22, 2026 | 1.51 | 1.58 | 1.48 | 1.58 | 1.58 | -0.63% | 37,501 |
| Oct 20, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | - | 700 |
| Oct 19, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | - | 2,400 |
| Oct 15, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | 0.63% | 23,900 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | - | 2,400 |
| Oct 12, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | - | 800 |
| Oct 9, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 2,300 |
| Oct 8, 2026 | 1.53 | 1.57 | 1.49 | 1.57 | 1.57 | 3.29% | 2,200 |
| Oct 7, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 15,600 |
| Oct 6, 2026 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | - | 6,150 |
| Oct 5, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 3,200 |
| Oct 2, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 2,437 |
| Oct 1, 2026 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | - | 6,900 |
| Sep 30, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 1,100 |
| Sep 29, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 900 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | - | 67,100 |
| Sep 25, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 2,100 |
| 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 |