Skip to main content
The Estée Lauder Companies Inc. (BKK:ESTEE80)
Thailand flag Thailand · Delayed Price · Currency is THB
0.820
0.00 (0.00%)
At close: Apr 28, 2026

BKK:ESTEE80 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.830.840.820.820.82-157,454
Apr 27, 20260.830.840.820.820.821.23%596,572
Apr 24, 20260.820.830.810.810.81-1.22%447,929
Apr 23, 20260.820.830.810.820.82-107,958
Apr 22, 20260.830.830.810.820.82-488,585
Apr 21, 20260.810.830.800.820.822.50%380,510
Apr 20, 20260.810.830.800.800.80-1,162,457
Apr 17, 20260.800.820.790.800.80-1.23%308,898
Apr 16, 20260.790.820.760.810.812.53%1,063,828
Apr 10, 20260.790.790.750.790.795.33%4,818,357
Apr 9, 20260.780.780.750.750.75-3.85%350,952
Apr 8, 20260.760.780.720.780.781.30%118,824,583
Apr 7, 20260.760.770.750.770.771.32%270,062
Apr 3, 20260.780.780.730.760.76-1.30%11,419,500
Apr 2, 20260.790.820.760.770.77-2.53%4,784,832
Apr 1, 20260.780.790.760.790.791.28%581,631
Mar 31, 20260.770.780.740.780.781.30%2,063,159
Mar 30, 20260.780.780.750.770.77-1.28%552,152
Mar 27, 20260.800.800.770.780.78-2.50%1,551,227
Mar 26, 20260.800.820.780.800.801.27%9,521,855
Mar 25, 20260.870.870.780.790.79-9.20%11,115,870
Mar 24, 20260.940.980.860.870.87-6.45%2,650,845
Mar 23, 20260.950.950.930.930.93-128,394
Mar 20, 20260.950.950.930.930.93-2.11%5,852,661
Mar 19, 20260.970.970.940.950.95-2.06%6,550,270
Mar 18, 20260.960.990.960.970.971.04%5,983,615
Mar 17, 20260.960.970.950.960.961.05%841,691
Mar 16, 20260.940.970.930.950.952.15%4,707,191
Mar 13, 20260.980.990.930.930.93-4.12%6,784,615
Mar 12, 20261.011.010.970.970.97-3.96%1,001,115
Mar 11, 20260.981.020.981.011.013.06%1,547,658
Mar 10, 20260.970.980.950.980.982.08%3,162,265
Mar 9, 20261.031.040.950.960.96-6.80%110,483,800
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, 20261.191.201.161.171.17-1.68%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