Z.AI Co., Ltd. (BKK:ZAI23)
Thailand · Delayed Price · Currency is THB 7.75
+0.65 (9.15%)
At close: Sep 16, 2026
BKK:ZAI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 7.60 | 7.60 | 7.05 | 7.10 | 7.10 | -7.79% | 990,914 |
| Sep 14, 2026 | 7.95 | 7.95 | 7.70 | 7.70 | 7.70 | -8.33% | 565,424 |
| Sep 11, 2026 | 8.45 | 8.55 | 8.15 | 8.40 | 8.40 | -4.55% | 1,661,353 |
| Sep 10, 2026 | 9.00 | 9.10 | 8.50 | 8.80 | 8.80 | -9.28% | 2,056,766 |
| Sep 9, 2026 | 9.65 | 9.70 | 9.45 | 9.70 | 9.70 | -1.02% | 334,129 |
| Sep 8, 2026 | 9.90 | 10.00 | 9.40 | 9.80 | 9.80 | -10.91% | 1,730,220 |
| Sep 7, 2026 | 11.10 | 11.20 | 10.60 | 11.00 | 11.00 | -3.51% | 329,670 |
| Sep 4, 2026 | 11.80 | 11.80 | 11.20 | 11.40 | 11.40 | -0.87% | 138,659 |
| Sep 3, 2026 | 11.70 | 11.90 | 11.40 | 11.50 | 11.50 | -2.54% | 148,505 |
| Sep 2, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -4.84% | 67,184 |
| Sep 1, 2026 | 12.60 | 13.10 | 12.20 | 12.40 | 12.40 | - | 231,197 |
| Aug 31, 2026 | 11.10 | 12.50 | 11.10 | 12.40 | 12.40 | 10.71% | 142,818 |
| Aug 28, 2026 | 11.50 | 11.80 | 11.00 | 11.20 | 11.20 | -5.08% | 113,925 |
| Aug 27, 2026 | 11.40 | 12.00 | 11.40 | 11.80 | 11.80 | 10.28% | 605,699 |
| Aug 26, 2026 | 10.70 | 10.90 | 10.60 | 10.70 | 10.70 | -2.73% | 42,807 |
| Aug 25, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | 106,708 |
| Aug 24, 2026 | 10.80 | 10.90 | 10.50 | 10.80 | 10.80 | -6.09% | 298,298 |
| Aug 21, 2026 | 10.80 | 11.80 | 10.40 | 11.50 | 11.50 | 6.48% | 467,016 |
| Aug 20, 2026 | 10.70 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 141,134 |
| Aug 19, 2026 | 10.80 | 11.00 | 10.50 | 10.70 | 10.70 | -3.60% | 270,938 |
| Aug 18, 2026 | 10.80 | 11.30 | 10.50 | 11.10 | 11.10 | -12.60% | 821,207 |
| Aug 17, 2026 | 12.80 | 12.90 | 12.50 | 12.70 | 12.70 | -7.30% | 460,438 |
| Aug 14, 2026 | 14.40 | 15.10 | 12.80 | 13.70 | 13.70 | -2.14% | 709,960 |
| Aug 13, 2026 | 13.40 | 14.00 | 13.20 | 14.00 | 14.00 | 12.90% | 297,548 |
| Aug 11, 2026 | 13.00 | 13.10 | 12.40 | 12.40 | 12.40 | -6.77% | 344,840 |
| Aug 10, 2026 | 13.40 | 13.50 | 12.50 | 13.30 | 13.30 | 1.53% | 289,365 |
| Aug 7, 2026 | 12.80 | 13.70 | 12.70 | 13.10 | 13.10 | 13.91% | 835,672 |
| Aug 6, 2026 | 11.80 | 11.80 | 11.30 | 11.50 | 11.50 | 0.88% | 188,390 |
| Aug 5, 2026 | 11.30 | 11.70 | 11.10 | 11.40 | 11.40 | 2.70% | 176,608 |
| Aug 4, 2026 | 10.60 | 11.30 | 10.40 | 11.10 | 11.10 | 9.90% | 221,481 |
| Aug 3, 2026 | 9.80 | 10.30 | 9.55 | 10.10 | 10.10 | -4.72% | 179,867 |
| Jul 31, 2026 | 10.90 | 11.40 | 10.00 | 10.60 | 10.60 | 12.17% | 725,602 |
| Jul 30, 2026 | 11.00 | 11.00 | 9.05 | 9.45 | 9.45 | -32.01% | 668,233 |
| Jul 27, 2026 | 14.00 | 14.10 | 13.60 | 13.90 | 13.90 | 4.51% | 167,269 |
| Jul 24, 2026 | 13.40 | 13.90 | 13.20 | 13.30 | 13.30 | 4.72% | 244,803 |
| Jul 23, 2026 | 12.60 | 12.90 | 11.90 | 12.70 | 12.70 | - | 124,391 |
| Jul 22, 2026 | 12.60 | 13.00 | 12.10 | 12.70 | 12.70 | -3.79% | 238,503 |
| Jul 21, 2026 | 10.90 | 13.30 | 10.70 | 13.20 | 13.20 | 33.33% | 908,018 |
| Jul 20, 2026 | 10.70 | 10.80 | 9.45 | 9.90 | 9.90 | -18.85% | 1,279,943 |
| Jul 17, 2026 | 13.70 | 14.00 | 11.60 | 12.20 | 12.20 | -27.81% | 782,315 |
| Jul 16, 2026 | 18.50 | 18.50 | 16.60 | 16.90 | 16.90 | -6.63% | 271,962 |
| Jul 15, 2026 | 19.00 | 19.00 | 17.70 | 18.10 | 18.10 | 5.85% | 742,773 |
| Jul 14, 2026 | 16.50 | 17.20 | 16.10 | 17.10 | 17.10 | -2.29% | 312,142 |
| Jul 13, 2026 | 17.90 | 18.20 | 17.10 | 17.50 | 17.50 | -2.78% | 331,417 |
| Jul 10, 2026 | 20.20 | 20.20 | 16.90 | 18.00 | 18.00 | -15.49% | 812,779 |
| Jul 9, 2026 | 21.00 | 21.90 | 19.80 | 21.30 | 21.30 | 11.52% | 806,573 |
| Jul 8, 2026 | 18.60 | 20.40 | 18.30 | 19.10 | 19.10 | 9.77% | 414,104 |
| Jul 7, 2026 | 17.40 | 18.00 | 16.70 | 17.40 | 17.40 | 4.19% | 303,561 |
| Jul 6, 2026 | 17.30 | 18.20 | 16.10 | 16.70 | 16.70 | -13.02% | 545,095 |
| Jul 3, 2026 | 20.40 | 20.90 | 18.90 | 19.20 | 19.20 | 2.13% | 179,185 |