SET · ZAA-R · stock

ZALEKTA Public Company Limited (ZAA-R) stock price history

Every SET trading session of ZALEKTA Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,539 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.

Get ZAA-R data, free keyYear by year table

ZAA-R adjusted close, 2007 to 2026

ZAA-RZALEKTA Public Company Limited
THB 3.180.0% over one year
2010201520202025
THB 17.83
All time high, 2008
THB 3.18
52 week high, THB 3.18 low
3,539
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

ZAA-R key facts

  • ZALEKTA Public Company Limited (ZAA-R) closed at THB 3.18 on Sep 28, 2026 on SET.
  • ZAA-R's all time high close is THB 17.83, set on Jan 7, 2008; its all time low close is THB 0.7640 on Nov 24, 2008.
  • ZAA-R's 52 week range is THB 3.18 to THB 3.18.
  • ZAA-R returned 0.0% over the year to Sep 28, 2026 and -4.7% over five years.
  • Over ten years ZAA-R returned +184%, +11.0% a year compounded.
  • ZAA-R's deepest drawdown was -95.7% from Jan 7, 2008 to Nov 24, 2008.
  • DataCedar holds 3,539 daily sessions of ZAA-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ZAA-R price chart, 2007 to 2026

ZAA-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.8870THB 2.27THB 5.83THB 14.932010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ZAA-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year0.0%
3 years+0.0%
5 years-4.7%
10 years+184.3%
Since Dec 28, 2007-78.7%
Compound annual growth, 18.8 years-7.9%

ZAA-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 17.83 on Jan 7, 2008
All time low close
THB 0.7640 on Nov 24, 2008
52 week high
THB 3.18 on Sep 29, 2025
52 week low
THB 3.18 on Sep 29, 2025
Deepest drawdown
-95.7% from Jan 7, 2008 to Nov 24, 2008, not yet recovered
Best single session
+188.9% on Apr 17, 2017
Worst single session
-47.6% on Jan 10, 2008
Volatility, 1 year annualised
0.0%
Sessions closing higher, 1 year
0%
Best calendar year
2017, +206%
Worst calendar year
2008, -93%

ZAA-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.18THB 3.18THB 3.18THB 3.180.0%0186
2025THB 3.18THB 3.18THB 3.18THB 3.18+0.0%0242
2024THB 3.18THB 3.18THB 3.18THB 3.180.0%0243
2023THB 2.95THB 6.76THB 2.88THB 3.18+7.8%11M243
2022THB 3.42THB 5.60THB 2.84THB 2.95-13.5%6.6M241
2021THB 3.30THB 3.70THB 3.06THB 3.42+3.5%95.4K241
2020THB 3.32THB 3.64THB 2.62THB 3.30-0.8%53.1K243
2019THB 3.15THB 3.34THB 3.00THB 3.32+5.5%219.6K244
2018THB 3.42THB 3.42THB 2.68THB 3.15-7.9%93.1K245
2017THB 3.24THB 4.32THB 2.64THB 3.42+205.7%5.1M174
2013THB 1.12THB 1.12THB 1.12THB 1.120.0%011
2012THB 1.02THB 1.12THB 1.02THB 1.12+9.8%0245
2011THB 0.9836THB 1.02THB 0.9836THB 1.02+3.7%0244
2010THB 0.9836THB 0.9836THB 0.9836THB 0.98360.0%0244
2009THB 1.03THB 1.55THB 0.7816THB 0.9836-4.3%597.8M245
2008THB 15.63THB 19.23THB 0.7113THB 1.03-93.1%1.4B247
2007THB 14.23THB 14.93THB 13.52THB 14.93n/a3M1

ZAA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.180.0%
August 2026THB 3.180.0%
July 2026THB 3.180.0%
June 2026THB 3.180.0%
May 2026THB 3.180.0%
April 2026THB 3.180.0%
March 2026THB 3.180.0%
February 2026THB 3.180.0%
January 2026THB 3.180.0%
December 2025THB 3.180.0%
November 2025THB 3.180.0%
October 2025THB 3.180.0%

About the ZAA-R data

Daily bars. 3,539 sessions from Dec 28, 2007 to Sep 28, 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 Sep 28, 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 Dec 28, 2007, 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/ZAA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • YONG Yong Concrete Public Company Limited
  • YUASA Yuasa Battery (Thailand) Public Company Limited
  • YUASA-R Yuasa Battery (Thailand) Public Company Limited
  • ZAA 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
  • ZIGA-R Ziga Innovation Public Company Limited

Common questions

ZAA-R share price history

Start with any symbol.

Start free