Eli Lilly and Company (BKK:LLY80)
Thailand
· Delayed Price · Currency is THB 1.630
-0.040 (-2.40%)
At close: Dec 4, 2025
Eli Lilly and Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.67 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 11,381,520 |
| Dec 3, 2025 | 1.69 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 2,114,033 |
| Dec 2, 2025 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 4,819,255 |
| Dec 1, 2025 | 1.72 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 8,147,427 |
| Nov 28, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 766,108 |
| Nov 27, 2025 | 1.82 | 1.83 | 1.76 | 1.77 | 1.77 | -2.21% | 6,983,844 |
| Nov 26, 2025 | 1.74 | 1.83 | 1.73 | 1.81 | 1.81 | 4.02% | 6,019,371 |
| Nov 25, 2025 | 1.72 | 1.75 | 1.71 | 1.74 | 1.74 | - | 4,794,157 |
| Nov 24, 2025 | 1.73 | 1.76 | 1.68 | 1.74 | 1.74 | 3.57% | 4,096,149 |
| Nov 21, 2025 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -1.75% | 5,431,915 |
| Nov 20, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 1,345,872 |
| Nov 19, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 1.81% | 3,459,278 |
| Nov 18, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.78% | 2,164,652 |
| Nov 17, 2025 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 6,751,150 |
| Nov 14, 2025 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -1.80% | 6,237,534 |
| Nov 13, 2025 | 1.64 | 1.68 | 1.62 | 1.67 | 1.67 | 2.45% | 12,433,240 |
| Nov 12, 2025 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 3.16% | 14,458,910 |
| Nov 11, 2025 | 1.51 | 1.60 | 1.50 | 1.58 | 1.58 | 5.33% | 14,278,000 |
| Nov 10, 2025 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | - | 3,070,664 |
| Nov 7, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.50 | - | 5,742,778 |
| Nov 6, 2025 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | - | 9,851,389 |
| Nov 5, 2025 | 1.43 | 1.52 | 1.43 | 1.50 | 1.50 | 5.63% | 10,312,740 |
| Nov 4, 2025 | 1.42 | 1.46 | 1.37 | 1.42 | 1.42 | 0.71% | 81,646,340 |
| Nov 3, 2025 | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | 4.44% | 13,463,190 |
| Oct 31, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 2.27% | 6,106,011 |
| Oct 30, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 4,793,762 |
| Oct 29, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 2,715,208 |
| Oct 28, 2025 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 3,646,036 |
| Oct 27, 2025 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | 4,051,810 |
| Oct 24, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 3,962,751 |
| Oct 22, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | - | 7,296,177 |
| Oct 21, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.76% | 2,683,911 |
| Oct 20, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.94% | 3,215,764 |
| Oct 17, 2025 | 1.36 | 1.38 | 1.27 | 1.27 | 1.27 | -6.62% | 11,506,210 |
| Oct 16, 2025 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.26% | 7,154,389 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 4,273,314 |
| Oct 14, 2025 | 1.40 | 1.43 | 1.32 | 1.34 | 1.34 | -3.60% | 13,139,640 |
| Oct 10, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 5,404,094 |
| Oct 9, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 2.94% | 12,302,790 |
| Oct 8, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 5,430,450 |
| Oct 7, 2025 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | - | 68,053,460 |
| Oct 6, 2025 | 1.34 | 1.38 | 1.33 | 1.38 | 1.38 | 2.99% | 3,211,590 |
| Oct 3, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 6,317,421 |
| Oct 2, 2025 | 1.23 | 1.36 | 1.23 | 1.35 | 1.35 | 9.76% | 24,357,700 |
| Oct 1, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 6.03% | 6,572,047 |
| Sep 30, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 1,921,205 |
| Sep 29, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 2,698,543 |
| Sep 26, 2025 | 1.19 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 12,916,870 |
| Sep 25, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 1,215,147 |
| Sep 24, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 2,436,932 |