Skip to main content
The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand flag Thailand · Delayed Price · Currency is THB
1.030
-0.020 (-1.90%)
At close: Mar 6, 2026

BKK:ESTEE80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.041.051.011.031.03-1.90%1,166,379
Mar 5, 20261.031.081.031.051.051.94%789,824
Mar 4, 20261.111.121.021.031.03-6.36%757,557
Mar 2, 20261.141.141.091.101.10-4.35%633,552
Feb 27, 20261.171.181.131.151.15-1.71%422,572
Feb 26, 20261.181.201.161.171.17-1.68%145,894
Feb 25, 20261.171.211.171.191.192.59%781,276
Feb 24, 20261.181.191.151.161.16-0.85%416,784
Feb 23, 20261.161.181.161.171.170.86%470,850
Feb 20, 20261.161.171.151.161.16-0.85%730,500
Feb 19, 20261.171.181.141.171.170.86%370,013
Feb 18, 20261.111.171.111.161.164.50%2,726,841
Feb 17, 20261.121.131.111.111.11-0.89%305,559
Feb 16, 20261.101.131.101.121.121.82%294,624
Feb 13, 20261.101.141.101.101.10-2,415,022
Feb 12, 20261.061.111.051.101.104.76%1,504,239
Feb 11, 20261.021.091.021.051.052.94%2,578,416
Feb 10, 20261.051.051.011.021.02-0.97%2,549,739
Feb 9, 20261.021.101.021.031.031.98%5,198,792
Feb 6, 20261.141.160.961.011.01-21.09%13,500,930
Feb 5, 20261.221.281.221.281.284.92%980,153
Feb 4, 20261.271.271.211.221.22-3.94%110,442,400
Feb 3, 20261.261.281.211.271.27-5,755,606
Feb 2, 20261.201.301.191.271.275.83%3,572,006
Jan 30, 20261.191.231.191.201.200.84%6,709,096
Jan 29, 20261.211.211.171.191.19-1.65%951,815
Jan 28, 20261.201.231.201.211.211.68%2,760,356
Jan 27, 20261.221.221.191.191.19-1.65%300,307
Jan 26, 20261.241.241.201.211.21-3.20%428,129
Jan 23, 20261.241.261.221.251.250.81%175,824
Jan 22, 20261.181.251.181.241.245.08%770,212
Jan 21, 20261.171.191.161.181.181.72%233,406
Jan 20, 20261.211.211.151.161.16-3.33%348,908
Jan 19, 20261.221.221.181.201.20-1.64%672,113
Jan 16, 20261.231.241.211.221.22-0.81%3,693,116
Jan 15, 20261.221.231.201.231.23-473,167
Jan 14, 20261.201.261.201.231.233.36%5,171,309
Jan 13, 20261.191.221.171.191.19-0.83%3,633,316
Jan 12, 20261.161.201.161.201.202.56%3,390,342
Jan 9, 20261.111.181.111.171.176.36%4,797,642
Jan 8, 20261.151.151.091.101.10-4.35%5,937,902
Jan 7, 20261.151.181.131.151.150.88%117,848,300
Jan 6, 20261.151.161.121.141.141.79%3,842,057
Jan 5, 20261.141.141.111.121.12-0.88%2,935,342
Dec 30, 20251.131.161.131.131.130.89%3,380,329
Dec 29, 20251.121.131.111.121.12-148,657
Dec 26, 20251.121.121.111.121.120.90%122,989
Dec 25, 20251.111.121.111.111.11-0.89%2,222,482
Dec 24, 20251.141.141.111.121.12-1.75%239,339
Dec 23, 20251.141.151.121.141.14-111,509
Dec 22, 20251.121.171.121.141.140.88%2,251,465
Dec 19, 20251.111.151.111.131.131.80%1,888,265
Dec 18, 20251.111.141.101.111.111.83%3,203,502
Dec 17, 20251.061.111.061.091.092.83%3,537,561
Dec 16, 20251.101.131.051.061.06-2.75%5,998,571
Dec 15, 20251.121.141.091.091.09-2.68%3,263,491
Dec 12, 20251.141.171.111.121.12-1.75%3,939,851
Dec 11, 20251.081.141.071.141.145.56%605,523
Dec 9, 20251.111.131.081.081.08-2.70%1,552,118
Dec 8, 20251.091.131.081.111.111.83%521,588
Dec 4, 20251.051.111.051.091.094.81%5,812,676
Dec 3, 20251.021.071.021.041.041.96%3,728,588
Dec 2, 20251.001.021.001.021.022.00%664,526
Dec 1, 20251.021.020.991.001.00-0.99%362,031
Nov 28, 20251.021.021.001.011.01-0.98%119,634
Nov 27, 20251.001.021.001.021.012.00%404,863
Nov 26, 20251.001.010.981.000.991.01%10,710,270
Nov 25, 20250.981.020.980.990.982.06%1,610,264
Nov 24, 20250.940.980.930.970.962.11%6,269,111
Nov 21, 20250.950.970.940.950.941.06%3,811,617
Nov 20, 20250.950.970.940.940.93-601,796
Nov 19, 20250.920.960.920.940.932.17%3,898,279
Nov 18, 20250.970.970.920.920.91-5.15%817,709
Nov 17, 20250.950.980.950.970.961.04%1,193,676
Nov 14, 20251.001.020.960.960.95-4.00%4,811,013
Nov 13, 20250.991.030.991.000.99-9,301,102
Nov 12, 20250.981.000.981.000.992.04%4,236,651
Nov 11, 20250.970.990.970.980.972.08%3,890,948
Nov 10, 20250.950.970.920.960.952.13%4,751,462
Nov 7, 20250.991.020.940.940.93-6.00%3,016,786
Nov 6, 20250.981.010.981.000.993.09%4,696,224
Nov 5, 20251.021.030.970.970.96-4.90%3,562,691
Nov 4, 20251.061.061.001.021.01-2.86%2,251,901
Nov 3, 20251.041.071.041.051.040.96%4,279,903
Oct 31, 20251.121.131.031.041.03-1.89%10,044,540
Oct 30, 20251.081.101.041.061.05-0.93%7,804,289
Oct 29, 20251.101.111.071.071.06-1.83%1,328,249
Oct 28, 20251.141.151.091.091.08-3.54%4,676,056
Oct 27, 20251.101.151.101.131.122.73%3,963,538
Oct 24, 20251.081.101.081.101.092.80%3,894,024
Oct 22, 20251.151.171.071.071.06-6.14%15,774,020
Oct 21, 20251.141.151.121.141.13-7,098,929
Oct 20, 20251.051.141.051.141.138.57%9,883,237
Oct 17, 20251.061.081.031.051.04-0.94%6,726,320
Oct 16, 20251.051.081.031.061.051.92%9,870,390
Oct 15, 20251.001.051.001.041.034.00%6,143,985
Oct 14, 20251.061.060.941.000.99-5.66%9,732,612
Oct 10, 20251.061.061.021.061.05-5,470,874
Oct 9, 20251.031.071.011.061.052.91%8,880,107
Oct 8, 20250.981.030.971.031.025.10%8,064,732