BKK:ZAI23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	12.40	13.90	12.40	13.10	13.10	25.96%	744,015
May 21, 2026	10.60	10.70	10.40	10.40	10.40	-5.45%	234,018
May 20, 2026	10.60	11.40	10.30	11.00	11.00	-	106,369
May 19, 2026	10.30	11.00	10.20	11.00	11.00	-7.56%	302,865
May 18, 2026	11.80	11.90	11.50	11.90	11.90	10.19%	206,100
May 15, 2026	11.60	11.60	10.80	10.80	10.80	-4.42%	363,046
May 14, 2026	11.70	11.70	11.10	11.30	11.30	-4.24%	536,867
May 13, 2026	8.80	12.00	8.80	11.80	11.80	34.09%	413,098
May 12, 2026	8.95	9.00	8.65	8.80	8.80	-7.37%	213,093
May 11, 2026	9.55	9.60	9.20	9.50	9.50	-1.55%	67,420
May 8, 2026	9.70	9.75	9.45	9.65	9.65	-3.50%	106,360
May 7, 2026	9.50	10.10	9.50	10.00	10.00	5.26%	160,313
May 6, 2026	9.50	9.65	9.20	9.50	9.50	-0.52%	334,973