Stock listing

SET:INSET Infraset Public Co., Ltd. (อินฟราเซท) หุ้น

Home listing (SET) of Infraset Public Co., Ltd.

Follow Infraset Public Co., Ltd. into a list and get an email when it puts out news.

Share price · SET:INSET

4.66 THB +0.16 (+3.6%)

Close on Nov 5, 2026

Past 3 months +9.9% · daily closes, Jul 6, 2026 – Nov 5, 2026, adjusted for splits

Day range: 4.50 – 4.72 THBNov 5, 2026
Volume: 16.84M sharesNov 5, 2026
Market cap: 3.74B THBAt the close on Nov 5, 2026 · price × 802.5M shares outstanding
Traded on an average day: 45.07M THBMedian day 7.03M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SET:INSET · THB, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	4.66	+0.16	+3.6%	4.50	4.72	4.50	16,837,740
Wed, Nov 4	4.50	+0.20	+4.7%	4.24	4.54	4.20	12,393,099
Tue, Nov 3	4.30	-0.46	-9.7%	4.36	4.38	4.26	6,289,416
Wed, Oct 14	4.76	-0.08	-1.7%	4.84	4.86	4.68	13,306,261
Mon, Oct 12	4.84	-0.10	-2.0%	4.92	4.92	4.80	12,676,403
Fri, Oct 9	4.94	+0.26	+5.6%	4.68	4.96	4.68	22,948,654
Thu, Oct 8	4.68	-0.04	-0.8%	4.74	4.78	4.66	3,038,113
Wed, Oct 7	4.72	-0.04	-0.8%	4.76	4.82	4.70	6,663,400
Tue, Oct 6	4.76	+0.12	+2.6%	4.64	4.82	4.64	11,651,248
Mon, Oct 5	4.64	-0.04	-0.9%	4.68	4.70	4.62	2,282,514
Fri, Oct 2	4.68	+0.06	+1.3%	4.64	4.70	4.60	4,438,029
Thu, Oct 1	4.62	+0.02	+0.4%	4.62	4.74	4.60	4,558,058
Wed, Sep 30	4.60	-0.20	-4.2%	4.80	4.80	4.60	13,400,800
Tue, Sep 29	4.80	-0.02	-0.4%	4.82	4.92	4.78	8,424,000
Mon, Sep 28	4.82	+0.02	+0.4%	4.82	4.84	4.72	2,715,500
Fri, Sep 25	4.80	+0.06	+1.3%	4.74	4.84	4.74	3,478,133
Thu, Sep 24	4.74	-0.06	-1.2%	4.84	4.86	4.74	4,077,825
Wed, Sep 23	4.80	-0.02	-0.4%	4.86	4.88	4.78	5,347,134
Tue, Sep 22	4.82	+0.20	+4.3%	4.68	4.92	4.66	19,368,764
Mon, Sep 21	4.62	-0.04	-0.9%	4.68	4.70	4.58	5,048,636
Fri, Sep 18	4.66	+0.14	+3.1%	4.52	4.76	4.48	13,710,214
Thu, Sep 17	4.52	+0.10	+2.3%	4.44	4.56	4.44	3,435,797
Wed, Sep 16	4.42	0.00	0.0%	4.44	4.48	4.40	4,550,998
Tue, Sep 15	4.42	-0.06	-1.3%	4.50	4.52	4.42	7,044,701
Mon, Sep 14	4.48	+0.08	+1.8%	4.40	4.60	4.40	9,012,398
Fri, Sep 11	4.40	-0.02	-0.5%	4.34	4.48	4.34	4,519,705
Thu, Sep 10	4.42	-0.14	-3.1%	4.56	4.58	4.40	6,963,525
Wed, Sep 9	4.56	+0.02	+0.4%	4.54	4.62	4.54	4,718,977
Tue, Sep 8	4.54	0.00	0.0%	4.54	4.60	4.52	3,500,298
Mon, Sep 7	4.54	0.00	0.0%	4.52	4.56	4.50	3,532,916
Fri, Sep 4	4.54	+0.02	+0.4%	4.58	4.66	4.50	7,019,669
Thu, Sep 3	4.52	+0.04	+0.9%	4.54	4.60	4.48	6,744,236
Wed, Sep 2	4.48	-0.06	-1.3%	4.52	4.60	4.48	7,542,652
Tue, Sep 1	4.54	-0.24	-5.0%	4.78	4.78	4.52	14,367,867
Mon, Aug 31	4.78	-0.06	-1.2%	4.82	4.84	4.76	6,276,587
Fri, Aug 28	4.84	-0.14	-2.8%	5.00	5.00	4.82	8,934,919
Thu, Aug 27	4.98	+0.14	+2.9%	4.88	5.05	4.88	14,057,005
Wed, Aug 26	4.84	+0.10	+2.1%	4.74	4.90	4.74	5,853,664
Tue, Aug 25	4.74	-0.08	-1.7%	4.80	4.82	4.72	7,051,596
Mon, Aug 24	4.82	-0.28	-5.5%	5.10	5.10	4.80	23,437,863
Fri, Aug 21	5.10	+0.24	+4.9%	4.88	5.20	4.88	24,818,141
Thu, Aug 20	4.86	-0.14	-2.8%	5.05	5.05	4.84	12,473,491
Wed, Aug 19	5.00	0.00	0.0%	4.96	5.05	4.90	14,386,114
Tue, Aug 18	5.00	+0.28	+5.9%	4.70	5.05	4.66	32,720,199
Mon, Aug 17	4.72	+0.26	+5.8%	4.46	4.74	4.42	23,419,885
Fri, Aug 14	4.46	-0.08	-1.8%	4.56	4.56	4.44	7,891,275
Thu, Aug 13	4.54	+0.04	+0.9%	4.58	4.60	4.44	8,973,300
Tue, Aug 11	4.50	+0.02	+0.4%	4.48	4.66	4.48	9,345,323
Mon, Aug 10	4.48	-0.02	-0.4%	4.52	4.56	4.42	4,442,697
Fri, Aug 7	4.50	-0.08	-1.7%	4.56	4.58	4.46	3,797,528
Thu, Aug 6	4.58	+0.02	+0.4%	4.56	4.66	4.54	4,992,168
Wed, Aug 5	4.56	+0.02	+0.4%	4.64	4.66	4.54	6,955,198

Ticker: SET:INSET
Asset type: Stock
Sector: Industrials
Industry: Construction & engineering
Exchange: SET
Currency: THB

Latest news

Payment of Interim Dividend for the first half year operations of 2022

Aug 4, 2022

Report on the utilization of capital increase

Jul 19, 2022

Dissemination of Minutes of the 2022 Annual General Meeting of Shareholders on the Company's Website

Apr 28, 2022

Infraset Public: New shares of INSET to be traded on April 18, 2022

Apr 11, 2022

Report on the results of the Exercise of INSET-W1 (F53-5) -The 1st Exercise

Apr 5, 2022

Disclosure of Invitation Notice of the 2022 Annual General Meeting of Shareholders on the Company's website and proposing questions in advance

Mar 21, 2022

The resignation of Deputy Managing Director Sales and Marketing

Mar 17, 2022

Notification the exercise of INSET-W1

Mar 10, 2022

Infraset Public: SET moves INSET from mai to SET since March 11, 2022

Mar 9, 2022

All Infraset Public Co., Ltd. news

Decks

Shareholder Meeting (April 2023)
Shareholder meeting · 62 slides · Apr 5, 2023
Shareholder Meeting (April 2022)
Shareholder meeting · 57 slides · Apr 20, 2022
Shareholder Meeting (October 2021)
Shareholder meeting · 49 slides · Oct 6, 2021
Shareholder Meeting (April 2021)
Shareholder meeting · 71 slides · Apr 21, 2021

Infraset Public Co., Ltd. on 6ix

Sector: Industrials
Industry: Construction & engineering
News releases: 9 in all · newest Aug 5, 2022 · oldest 2022
Decks: 5 decks · latest Apr 5, 2023

Where Infraset Public Co., Ltd. is listed

Listing	Exchange	Country	Currency
SET:INSET อินฟราเซท · Home listing · This page	SET	Thailand	THB
SET:INSET.R อินฟราเซท	SET	Thailand	THB
SET:INSET.F อินฟราเซท	SET	Thailand	THB