ZALEKTA PCL (BKK:ZAA)
Thailand
· Delayed Price · Currency is THB 1.540
+0.020 (1.32%)
Last updated: Mar 9, 2026, 3:07 PM ICT
ZALEKTA PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.54 | 1.55 | 1.45 | 1.54 | 1.54 | 1.32% | 4,800 |
| Mar 6, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 1,550 |
| Mar 5, 2026 | 1.44 | 1.50 | 1.36 | 1.50 | 1.50 | 5.63% | 21,500 |
| Mar 4, 2026 | 1.34 | 1.45 | 1.23 | 1.42 | 1.42 | 0.71% | 9,101,600 |
| Mar 2, 2026 | 1.52 | 1.52 | 1.30 | 1.41 | 1.41 | -11.88% | 115,675 |
| Feb 27, 2026 | 1.80 | 1.80 | 1.56 | 1.60 | 1.60 | -10.61% | 88,400 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.71 | 1.79 | 1.79 | - | 3,960 |
| Feb 25, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | - | 10,240 |
| Feb 24, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | - | 147,738 |
| Feb 23, 2026 | 1.77 | 1.81 | 1.74 | 1.79 | 1.79 | - | 51,839 |
| Feb 20, 2026 | 1.82 | 1.85 | 1.70 | 1.79 | 1.79 | - | 39,100 |
| Feb 19, 2026 | 1.89 | 1.90 | 1.70 | 1.79 | 1.79 | -3.24% | 843,000 |
| Feb 18, 2026 | 1.79 | 1.90 | 1.79 | 1.85 | 1.85 | 2.78% | 96,702 |
| Feb 17, 2026 | 1.85 | 1.89 | 1.79 | 1.80 | 1.80 | -4.26% | 36,594 |
| Feb 16, 2026 | 1.85 | 1.90 | 1.78 | 1.88 | 1.88 | 2.17% | 10,400 |
| Feb 13, 2026 | 1.84 | 1.85 | 1.81 | 1.84 | 1.84 | - | 13,302 |
| Feb 12, 2026 | 1.81 | 1.86 | 1.77 | 1.84 | 1.84 | -0.54% | 38,197 |
| Feb 11, 2026 | 1.85 | 1.86 | 1.81 | 1.85 | 1.85 | 2.21% | 244,300 |
| Feb 10, 2026 | 1.80 | 1.81 | 1.77 | 1.81 | 1.81 | 0.56% | 140,150 |
| Feb 9, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 4.05% | 43,800 |
| Feb 6, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 0.58% | 17,702 |
| Feb 5, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 4.24% | 38,500 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.65 | 1.65 | 1.65 | -4.62% | 6,600 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 100 |
| Feb 2, 2026 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | -1.73% | 35,720 |
| Jan 30, 2026 | 1.73 | 1.76 | 1.69 | 1.73 | 1.73 | -0.57% | 16,510 |
| Jan 29, 2026 | 1.78 | 1.78 | 1.69 | 1.74 | 1.74 | - | 3,700 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.66 | 1.74 | 1.74 | 2.96% | 19,050 |
| Jan 27, 2026 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | -2.31% | 2,510 |
| Jan 26, 2026 | 1.74 | 1.77 | 1.60 | 1.73 | 1.73 | -2.26% | 29,750 |
| Jan 23, 2026 | 1.77 | 1.77 | 1.69 | 1.77 | 1.77 | 1.14% | 2,305 |
| Jan 21, 2026 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -0.57% | 20,010 |
| Jan 20, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | - | 7,905 |
| Jan 19, 2026 | 1.77 | 1.80 | 1.64 | 1.76 | 1.76 | -2.22% | 8,901 |
| Jan 16, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | -3.23% | 10,810 |
| Jan 15, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 0.54% | 108,000 |
| Jan 14, 2026 | 1.77 | 1.86 | 1.77 | 1.85 | 1.85 | -0.54% | 20,200 |
| Jan 13, 2026 | 1.81 | 1.86 | 1.80 | 1.86 | 1.86 | - | 12,000 |
| Jan 9, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | 1,500 |
| Jan 8, 2026 | 1.92 | 1.92 | 1.83 | 1.92 | 1.92 | 1.05% | 14,401 |
| Jan 7, 2026 | 1.83 | 1.96 | 1.80 | 1.90 | 1.90 | 2.15% | 17,300 |
| Jan 6, 2026 | 1.81 | 2.00 | 1.81 | 1.86 | 1.86 | -7.00% | 72,270 |
| Jan 5, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | - | 5,301 |
| Dec 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 100 |
| Dec 29, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 3.65% | 305 |
| Dec 26, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | - | 4,900 |
| Dec 25, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | -3.03% | 300 |
| Dec 24, 2025 | 1.89 | 1.98 | 1.88 | 1.98 | 1.98 | 4.76% | 591,950 |
| Dec 22, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 3,100 |
| Dec 19, 2025 | 1.81 | 1.97 | 1.79 | 1.84 | 1.84 | -7.07% | 34,110 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 300 |
| Dec 17, 2025 | 1.84 | 2.02 | 1.72 | 1.98 | 1.98 | -0.50% | 7,910 |
| Dec 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | 300 |
| Dec 15, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | - | 1,100 |
| Dec 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 148 |
| Dec 9, 2025 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | -0.50% | 19,400 |
| Dec 8, 2025 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | - | 4,738 |
| Dec 4, 2025 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | 3.09% | 20,300 |
| Dec 3, 2025 | 1.86 | 2.00 | 1.86 | 1.94 | 1.94 | -3.96% | 900 |
| Dec 2, 2025 | 1.99 | 2.10 | 1.85 | 2.02 | 2.02 | 1.51% | 5,087 |
| Dec 1, 2025 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | - | 200 |
| Nov 28, 2025 | 1.84 | 1.99 | 1.84 | 1.99 | 1.99 | - | 600 |
| Nov 27, 2025 | 1.88 | 2.00 | 1.88 | 1.99 | 1.99 | 5.85% | 2,000 |
| Nov 26, 2025 | 1.81 | 1.99 | 1.81 | 1.88 | 1.88 | 1.62% | 10,310 |
| Nov 25, 2025 | 1.71 | 1.99 | 1.71 | 1.85 | 1.85 | -7.04% | 36,850 |
| Nov 24, 2025 | 1.95 | 2.02 | 1.90 | 1.99 | 1.99 | -1.49% | 71,850 |
| Nov 21, 2025 | 1.97 | 2.20 | 1.94 | 2.02 | 2.02 | 2.54% | 223,802 |
| Nov 20, 2025 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | - | 20,800 |
| Nov 19, 2025 | 2.02 | 2.06 | 1.97 | 1.97 | 1.97 | -2.48% | 66,300 |
| Nov 18, 2025 | 1.97 | 2.04 | 1.81 | 2.02 | 2.02 | 2.02% | 22,509 |
| Nov 17, 2025 | 1.87 | 1.98 | 1.80 | 1.98 | 1.98 | 5.32% | 183,800 |
| Nov 14, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 4.44% | 3,300 |
| Nov 13, 2025 | 1.83 | 1.90 | 1.80 | 1.80 | 1.80 | -4.26% | 28,300 |
| Nov 12, 2025 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | -0.53% | 4,650 |
| Nov 11, 2025 | 1.83 | 1.90 | 1.78 | 1.89 | 1.89 | 0.53% | 29,400 |
| Nov 10, 2025 | 1.81 | 1.89 | 1.80 | 1.88 | 1.88 | -1.05% | 14,500 |
| Nov 7, 2025 | 1.92 | 1.94 | 1.80 | 1.90 | 1.90 | 1.06% | 102,414 |
| Nov 6, 2025 | 1.92 | 1.92 | 1.79 | 1.88 | 1.88 | -1.05% | 95,800 |
| Nov 5, 2025 | 1.93 | 1.93 | 1.81 | 1.90 | 1.90 | - | 2,900 |
| Nov 4, 2025 | 1.68 | 1.95 | 1.68 | 1.90 | 1.90 | 5.56% | 27,474 |
| Nov 3, 2025 | 1.62 | 1.90 | 1.62 | 1.80 | 1.80 | 11.11% | 81,300 |
| Oct 31, 2025 | 1.94 | 1.94 | 1.62 | 1.62 | 1.62 | -7.43% | 12,603 |
| Oct 30, 2025 | 1.82 | 1.97 | 1.75 | 1.75 | 1.75 | -11.17% | 832 |
| Oct 29, 2025 | 1.80 | 1.97 | 1.75 | 1.97 | 1.97 | -0.51% | 3,851 |
| Oct 28, 2025 | 1.99 | 1.99 | 1.70 | 1.98 | 1.98 | 0.51% | 13,003 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.80 | 1.97 | 1.97 | -1.01% | 7,743 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.82 | 1.99 | 1.99 | 9.94% | 41,014 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.81 | 1.81 | 1.81 | -9.05% | 4,000 |
| Oct 21, 2025 | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | -0.50% | 13,500 |
| Oct 20, 2025 | 1.88 | 2.00 | 1.82 | 2.00 | 2.00 | -2.91% | 4,900 |
| Oct 17, 2025 | 2.14 | 2.14 | 1.65 | 2.06 | 2.06 | 3.00% | 6,650 |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.85% | 116,100 |
| Oct 15, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | - | 74,100 |
| Oct 14, 2025 | 2.06 | 2.30 | 2.06 | 2.08 | 2.08 | 0.97% | 64,000 |
| Oct 10, 2025 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -5.50% | 268,601 |
| Oct 9, 2025 | 2.14 | 2.18 | 2.12 | 2.18 | 2.18 | 2.83% | 88,100 |
| Oct 8, 2025 | 2.12 | 2.12 | 2.08 | 2.12 | 2.12 | - | 172,679 |
| Oct 7, 2025 | 2.14 | 2.16 | 2.04 | 2.12 | 2.12 | - | 513,021 |
| Oct 6, 2025 | 2.00 | 2.16 | 2.00 | 2.12 | 2.12 | - | 12,700 |
| Oct 3, 2025 | 2.10 | 2.12 | 2.00 | 2.12 | 2.12 | - | 30,901 |