Zalekta Public Company Limited(TH:ZAA)
1.52-0.02 (-1.30%)
TH:ZAA
Zalekta Public Company Limited historical prices
1.52
At close:-0.02 (-1.30%)
Zalekta Public Company Limited (ZAA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.50 | 1.54 | 1.44 | 1.52 | 1.52 | -1.30% | 31,200 | 1.84 |
| Nov 10, 2026 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | -0.65% | 18,300 | 1.10 |
| Nov 09, 2026 | 1.50 | 1.55 | 1.50 | 1.54 | 1.54 | -0.65% | 13,500 | 0.82 |
| Nov 06, 2026 | 1.52 | 1.55 | 1.46 | 1.55 | 1.55 | 0.00% | 10,200 | 0.63 |
| Nov 05, 2026 | 1.53 | 1.58 | 1.53 | 1.55 | 1.55 | 0.00% | 500 | 0.03 |
| Nov 04, 2026 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | -1.21% | 2,419 | 0.15 |
| Nov 03, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | -1.26% | 1,330 | 0.08 |
| Nov 02, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 0.00% | 7,300 | 0.41 |
| Oct 30, 2026 | 1.50 | 1.59 | 1.50 | 1.59 | 1.59 | +1.27% | 8,000 | 0.44 |
| Oct 29, 2026 | 1.57 | 1.57 | 1.51 | 1.57 | 1.57 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.57 | 1.59 | 1.49 | 1.57 | 1.57 | 0.00% | 14,700 | 0.81 |
| Oct 27, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | 0.00% | 10,100 | 0.55 |
| Oct 26, 2026 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | -0.63% | 11,200 | 0.62 |
| Oct 23, 2026 | 1.58 | 1.58 | 1.48 | 1.58 | 1.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.51 | 1.58 | 1.48 | 1.58 | 1.58 | -0.63% | 37,501 | 2.10 |
| Oct 21, 2026 | 1.59 | 1.59 | 1.52 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 0.00% | 700 | 0.04 |
| Oct 19, 2026 | 1.51 | 1.59 | 1.51 | 1.59 | 1.59 | 0.00% | 2,400 | 0.13 |
| Oct 16, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.59 | 1.59 | 1.50 | 1.59 | 1.59 | +0.63% | 23,900 | 1.30 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.51 | 1.58 | 1.58 | 0.00% | 2,400 | 0.13 |
| Oct 13, 2026 | 1.58 | 1.58 | 1.50 | 1.58 | 1.58 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 0.00% | 800 | 0.04 |
| Oct 09, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | +0.64% | 2,300 | 0.12 |
| Oct 08, 2026 | 1.53 | 1.57 | 1.49 | 1.57 | 1.57 | +3.22% | 2,200 | 0.11 |
| Oct 07, 2026 | 1.59 | 1.59 | 1.50 | 1.52 | 1.52 | -1.94% | 15,600 | 0.80 |
| Oct 06, 2026 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | 0.00% | 6,150 | 0.32 |
| Oct 05, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.00% | 3,200 | 0.16 |
| Oct 02, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | -0.64% | 2,437 | 0.12 |
| Oct 01, 2026 | 1.55 | 1.56 | 1.50 | 1.56 | 1.56 | 0.00% | 6,900 | 0.34 |
| Sep 30, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.65% | 1,100 | 0.05 |
| Sep 29, 2026 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.00% | 900 | 0.04 |
| Sep 28, 2026 | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | 0.00% | 67,100 | 3.33 |
| Sep 25, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | -0.64% | 2,100 | 0.10 |
| Sep 24, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 0.00% | 500 | 0.02 |
| Sep 23, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | +0.65% | 33,300 | 1.69 |
| Sep 22, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | -1.21% | 95,051 | 5.20 |
| Sep 21, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 13,188 | 0.73 |
| Sep 18, 2026 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 1,400 | 0.08 |
| Sep 17, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | +3.86% | 6,050 | 0.32 |
| Sep 16, 2026 | 1.54 | 1.58 | 1.52 | 1.53 | 1.53 | -3.71% | 66,039 | 3.68 |
| Sep 15, 2026 | 1.59 | 1.61 | 1.55 | 1.59 | 1.59 | 0.00% | 5,670 | 0.31 |
| Sep 14, 2026 | 1.62 | 1.64 | 1.54 | 1.59 | 1.59 | 0.00% | 56,100 | 3.20 |
| Sep 11, 2026 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | +2.52% | 2,000 | 0.11 |
| Sep 10, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -3.73% | 80,310 | 4.67 |
| Sep 09, 2026 | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | 0.00% | 37,500 | 2.24 |
| Sep 08, 2026 | 1.57 | 1.64 | 1.55 | 1.61 | 1.61 | 0.00% | 10,500 | 0.63 |
| Sep 07, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | +0.63% | 100 | 0.01 |
| Sep 04, 2026 | 1.62 | 1.64 | 1.56 | 1.60 | 1.60 | 0.00% | 74,205 | 4.81 |
| Sep 03, 2026 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | -0.62% | 20,408 | 1.29 |
