SET · ZAA · stock
ZALEKTA Public Company Limited (ZAA) stock price history
Every SET trading session of ZALEKTA Public Company Limited from Jun 5, 2002 to Nov 13, 2026: 6,013 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZAA adjusted close, 2002 to 2026
- THB 15.00
- All time high, 2008
- THB 2.20
- 52 week high, THB 1.23 low
- 6,013
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
ZAA key facts
- ZALEKTA Public Company Limited (ZAA) closed at THB 1.52 on Nov 13, 2026 on SET.
- ZAA's all time high close is THB 15.00, set on Jan 11, 2008; its all time low close is THB 0.8600 on Jun 23, 2025.
- ZAA's 52 week range is THB 1.23 to THB 2.20.
- ZAA returned -15.6% over the year to Nov 13, 2026 and -53.4% over five years.
- Over ten years ZAA returned -48%, -6.3% a year compounded.
- ZAA's deepest drawdown was -94.3% from Jan 11, 2008 to Jun 23, 2025.
- DataCedar holds 6,013 daily sessions of ZAA history from Jun 5, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZAA price chart, 2002 to 2026
ZAA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -5.0% |
| 6 months | -14.1% |
| Year to date | -24.0% |
| 1 year | -15.6% |
| 3 years | -24.0% |
| 5 years | -53.4% |
| 10 years | -47.9% |
| Since Jun 5, 2002 | -70.6% |
| Compound annual growth, 24.4 years | -4.9% |
ZAA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.00 on Jan 11, 2008
- All time low close
- THB 0.8600 on Jun 23, 2025
- 52 week high
- THB 2.20 on Nov 21, 2025
- 52 week low
- THB 1.23 on Mar 4, 2026
- Deepest drawdown
- -94.3% from Jan 11, 2008 to Jun 23, 2025, not yet recovered
- Best single session
- +34.3% on Apr 2, 2003
- Worst single session
- -56.0% on Dec 28, 2005
- Volatility, 1 year annualised
- 41.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2007, +726%
- Worst calendar year
- 2008, -80%
ZAA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jun 5, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.83 | THB 2.00 | THB 1.23 | THB 1.52 | -24.0% | 26.8M | 213 |
| 2025 | THB 1.66 | THB 2.38 | THB 0.8000 | THB 2.00 | +20.5% | 36.3M | 242 |
| 2024 | THB 2.76 | THB 3.64 | THB 1.08 | THB 1.66 | -37.1% | 302M | 243 |
| 2023 | THB 2.96 | THB 6.76 | THB 1.94 | THB 2.64 | -10.2% | 903.1M | 234 |
| 2022 | THB 3.28 | THB 5.60 | THB 2.80 | THB 2.94 | -8.7% | 232.1M | 241 |
| 2021 | THB 3.70 | THB 4.20 | THB 2.50 | THB 3.22 | -13.0% | 3.7M | 241 |
| 2020 | THB 3.46 | THB 3.80 | THB 2.02 | THB 3.70 | 0.0% | 1.9M | 243 |
| 2019 | THB 3.26 | THB 3.80 | THB 2.12 | THB 3.70 | +13.5% | 1.8M | 244 |
| 2018 | THB 3.42 | THB 3.74 | THB 2.40 | THB 3.26 | -3.0% | 6.8M | 245 |
| 2017 | THB 3.70 | THB 4.48 | THB 2.20 | THB 3.36 | -6.1% | 302.5M | 242 |
| 2016 | THB 3.86 | THB 3.90 | THB 2.80 | THB 3.58 | -7.7% | 8.4M | 244 |
| 2015 | THB 3.78 | THB 4.72 | THB 2.78 | THB 3.88 | +2.6% | 16.6M | 244 |
| 2014 | THB 4.50 | THB 4.93 | THB 2.76 | THB 3.78 | -16.0% | 19.6M | 245 |
| 2013 | THB 2.47 | THB 5.83 | THB 2.33 | THB 4.50 | +81.2% | 306.5M | 245 |
| 2012 | THB 2.44 | THB 2.67 | THB 1.89 | THB 2.48 | +0.3% | 354M | 245 |
| 2011 | THB 2.48 | THB 3.44 | THB 1.95 | THB 2.47 | +1.0% | 946M | 244 |
| 2010 | THB 2.06 | THB 2.70 | THB 1.71 | THB 2.45 | +17.9% | 653M | 244 |
| 2009 | THB 2.01 | THB 2.58 | THB 1.31 | THB 2.08 | +3.4% | 836M | 245 |
| 2008 | THB 10.56 | THB 16.17 | THB 1.19 | THB 2.01 | -80.1% | 1.5B | 247 |
| 2007 | THB 1.10 | THB 10.09 | THB 0.9972 | THB 10.09 | +725.8% | 3.3B | 246 |
| 2006 | THB 3.14 | THB 3.14 | THB 1.10 | THB 1.22 | -61.1% | 4.2M | 259 |
| 2005 | THB 6.67 | THB 7.65 | THB 3.10 | THB 3.14 | -50.4% | 919.6K | 245 |
| 2004 | THB 11.09 | THB 11.09 | THB 6.29 | THB 6.33 | -43.0% | 1.8K | 262 |
| 2003 | THB 11.62 | THB 13.74 | THB 5.35 | THB 11.09 | -4.5% | 53.7M | 261 |
| 2002 | THB 5.99 | THB 14.38 | THB 4.99 | THB 11.62 | n/a | 77.9M | 149 |
ZAA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.52 | -4.4% |
| October 2026 | THB 1.59 | +1.9% |
| September 2026 | THB 1.56 | -3.7% |
| August 2026 | THB 1.62 | -5.3% |
| July 2026 | THB 1.71 | +1.2% |
| June 2026 | THB 1.69 | -0.6% |
| May 2026 | THB 1.70 | -5.6% |
| April 2026 | THB 1.80 | -2.7% |
| March 2026 | THB 1.85 | +15.6% |
| February 2026 | THB 1.60 | -7.5% |
| January 2026 | THB 1.73 | -13.5% |
| December 2025 | THB 2.00 | +0.5% |
About the ZAA data
Daily bars. 6,013 sessions from Jun 5, 2002 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 5, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AZAA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- YGG-R Yggdrazil Group Public Company Limited
- YONG Yong Concrete Public Company Limited
- YUASA Yuasa Battery (Thailand) Public Company Limited
- YUASA-R Yuasa Battery (Thailand) Public Company Limited
- ZAA-R ZALEKTA Public Company Limited
- ZEN ZEN Corporation Group Public Company Limited
- ZEN-R ZEN Corporation Group Public Company Limited
- ZIGA Ziga Innovation Public Company Limited
Common questions
ZAA share price history
