Z.AI Co., Ltd. (BKK:ZAI23)
Thailand · Delayed Price · Currency is THB 11.50
+0.10 (0.88%)
At close: Aug 6, 2026
BKK:ZAI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 20.60 | 20.80 | 18.20 | 18.80 | 18.80 | -16.07% | 403,638 |
| Jul 1, 2026 | 22.30 | 22.50 | 22.30 | 22.40 | 22.40 | 0.45% | 35,298 |
| Jun 30, 2026 | 22.60 | 23.00 | 21.90 | 22.30 | 22.30 | 6.70% | 311,236 |
| Jun 29, 2026 | 21.20 | 21.60 | 20.50 | 20.90 | 20.90 | -3.24% | 128,880 |
| Jun 26, 2026 | 23.40 | 23.90 | 20.80 | 21.60 | 21.60 | -13.25% | 446,635 |
| Jun 25, 2026 | 24.00 | 26.00 | 23.40 | 24.90 | 24.90 | 5.51% | 300,985 |
| Jun 24, 2026 | 25.75 | 26.25 | 22.00 | 23.60 | 23.60 | 4.89% | 581,055 |
| Jun 23, 2026 | 23.30 | 23.50 | 21.80 | 22.50 | 22.50 | -11.76% | 263,154 |
| Jun 22, 2026 | 24.80 | 27.00 | 23.40 | 25.50 | 25.50 | 12.83% | 691,631 |
| Jun 19, 2026 | 21.80 | 22.70 | 21.70 | 22.60 | 22.60 | 3.67% | 39,390 |
| Jun 18, 2026 | 20.20 | 22.00 | 19.20 | 21.80 | 21.80 | 25.29% | 413,272 |
| Jun 17, 2026 | 15.80 | 18.00 | 15.50 | 17.40 | 17.40 | 16.00% | 775,958 |
| Jun 16, 2026 | 16.50 | 16.80 | 14.90 | 15.00 | 15.00 | -2.60% | 452,233 |
| Jun 15, 2026 | 14.60 | 16.10 | 14.20 | 15.40 | 15.40 | 37.50% | 1,182,922 |
| Jun 12, 2026 | 10.90 | 11.80 | 10.90 | 11.20 | 11.20 | -0.88% | 882,111 |
| Jun 11, 2026 | 11.10 | 11.60 | 10.70 | 11.30 | 11.30 | 2.73% | 484,903 |
| Jun 10, 2026 | 10.90 | 11.40 | 10.70 | 11.00 | 11.00 | -11.29% | 376,200 |
| Jun 9, 2026 | 12.80 | 13.70 | 12.00 | 12.40 | 12.40 | -12.06% | 1,784,384 |
| Jun 8, 2026 | 14.10 | 14.40 | 13.20 | 14.10 | 14.10 | 3.68% | 526,905 |
| Jun 5, 2026 | 13.90 | 13.90 | 13.20 | 13.60 | 13.60 | -9.33% | 372,273 |
| Jun 4, 2026 | 14.60 | 15.10 | 14.50 | 15.00 | 15.00 | 0.67% | 308,514 |
| Jun 2, 2026 | 14.90 | 15.10 | 14.30 | 14.90 | 14.90 | -11.31% | 107,163 |
| May 29, 2026 | 17.80 | 20.50 | 15.70 | 16.80 | 16.80 | -0.59% | 426,661 |
| May 28, 2026 | 15.30 | 17.20 | 15.30 | 16.90 | 16.90 | 14.97% | 131,837 |
| May 27, 2026 | 14.60 | 15.20 | 14.50 | 14.70 | 14.70 | 2.80% | 186,037 |
| May 26, 2026 | 13.70 | 15.10 | 13.30 | 14.30 | 14.30 | 4.38% | 167,555 |
| May 25, 2026 | 13.80 | 13.80 | 13.10 | 13.70 | 13.70 | 4.58% | 18,703 |