Z.AI Co., Ltd. (BKK:ZAI23)
Thailand · Delayed Price · Currency is THB 4.340
-0.640 (-12.85%)
At close: Nov 13, 2026
BKK:ZAI23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.56 | 4.56 | 4.30 | 4.34 | 4.34 | -12.85% | 928,354 |
| Nov 12, 2026 | 5.20 | 5.20 | 4.90 | 4.98 | 4.98 | -5.14% | 71,827 |
| Nov 11, 2026 | 5.00 | 5.45 | 5.00 | 5.25 | 5.25 | 0.96% | 228,955 |
| Nov 10, 2026 | 5.05 | 5.30 | 5.05 | 5.20 | 5.20 | 12.55% | 148,647 |
| Nov 9, 2026 | 4.72 | 4.76 | 4.60 | 4.62 | 4.62 | 0.43% | 51,188 |
| Nov 6, 2026 | 4.72 | 4.74 | 4.52 | 4.60 | 4.60 | -10.68% | 300,894 |
| Nov 5, 2026 | 5.15 | 5.20 | 4.82 | 5.15 | 5.15 | -1.90% | 169,212 |
| Nov 4, 2026 | 4.64 | 5.25 | 4.54 | 5.25 | 5.25 | 10.76% | 155,975 |
| Nov 3, 2026 | 5.00 | 5.00 | 4.70 | 4.74 | 4.74 | -10.57% | 108,020 |
| Nov 2, 2026 | 5.20 | 5.35 | 5.05 | 5.30 | 5.30 | -0.93% | 118,703 |
| Oct 30, 2026 | 5.30 | 5.40 | 5.20 | 5.35 | 5.35 | -6.14% | 260,716 |
| Oct 29, 2026 | 5.80 | 5.80 | 5.60 | 5.70 | 5.70 | -6.56% | 281,587 |
| Oct 28, 2026 | 6.15 | 6.30 | 6.00 | 6.10 | 6.10 | 4.27% | 61,942 |
| Oct 27, 2026 | 5.80 | 6.15 | 5.80 | 5.85 | 5.85 | 5.41% | 309,616 |
| Oct 26, 2026 | 5.30 | 5.60 | 5.25 | 5.55 | 5.55 | 12.80% | 1,294,082 |
| Oct 22, 2026 | 4.86 | 4.96 | 4.82 | 4.92 | 4.92 | -8.04% | 746,637 |
| Oct 21, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 927,686 |
| Oct 20, 2026 | 5.45 | 5.45 | 5.10 | 5.25 | 5.25 | -4.55% | 592,990 |
| Oct 19, 2026 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | - | 69,433 |
| Oct 15, 2026 | 5.75 | 5.75 | 5.45 | 5.50 | 5.50 | -12.70% | 1,681,668 |
| Oct 14, 2026 | 6.40 | 6.40 | 6.10 | 6.30 | 6.30 | -4.55% | 472,100 |
| Oct 12, 2026 | 6.70 | 6.80 | 6.60 | 6.60 | 6.60 | -5.04% | 71,809 |
| Oct 9, 2026 | 6.60 | 6.95 | 6.50 | 6.95 | 6.95 | 2.21% | 900,506 |
| Oct 8, 2026 | 7.05 | 7.10 | 6.75 | 6.80 | 6.80 | -10.53% | 501,351 |
| Oct 7, 2026 | 7.50 | 7.70 | 7.35 | 7.60 | 7.60 | -1.30% | 129,537 |
| Oct 6, 2026 | 7.50 | 7.80 | 7.50 | 7.70 | 7.70 | 6.21% | 251,972 |
| Oct 5, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 8.21% | 258,577 |
| Oct 2, 2026 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | -2.19% | 334,164 |
| Oct 1, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | - | 14,057 |
| Sep 30, 2026 | 6.80 | 6.95 | 6.65 | 6.85 | 6.85 | 3.01% | 195,437 |
| Sep 29, 2026 | 6.70 | 6.70 | 6.50 | 6.65 | 6.65 | 0.76% | 133,315 |
| Sep 28, 2026 | 6.55 | 6.80 | 6.55 | 6.60 | 6.60 | -4.35% | 233,476 |
| Sep 25, 2026 | 6.70 | 7.00 | 6.65 | 6.90 | 6.90 | -1.43% | 437,653 |
| Sep 24, 2026 | 6.80 | 7.00 | 6.60 | 7.00 | 7.00 | -1.41% | 839,679 |
| Sep 23, 2026 | 7.60 | 7.60 | 6.80 | 7.10 | 7.10 | -10.69% | 1,333,195 |
| Sep 22, 2026 | 8.20 | 8.20 | 7.85 | 7.95 | 7.95 | -6.47% | 644,271 |
| Sep 21, 2026 | 7.95 | 8.55 | 7.85 | 8.50 | 8.50 | 2.41% | 280,777 |
| Sep 18, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.30 | 5.06% | 730,775 |
| Sep 17, 2026 | 8.30 | 8.30 | 7.85 | 7.90 | 7.90 | 3.95% | 607,713 |
| Sep 16, 2026 | 7.55 | 8.15 | 7.50 | 7.60 | 7.60 | 7.04% | 855,929 |
| 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 |