SET · A · stock
Areeya Property Public Company Limited (A) stock price history
Every SET trading session of Areeya Property Public Company Limited from Apr 1, 2004 to Nov 12, 2026: 5,542 daily bars, adjusted for splits and dividends, with minute bars from Sep 28, 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.
A adjusted close, 2004 to 2026
- THB 6.67
- All time high, 2018
- THB 5.00
- 52 week high, THB 1.07 low
- 5,542
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
A key facts
- Areeya Property Public Company Limited (A) closed at THB 1.39 on Nov 12, 2026 on SET.
- A's all time high close is THB 6.67, set on Apr 17, 2018; its all time low close is THB 1.07 on Nov 10, 2026.
- A's 52 week range is THB 1.07 to THB 5.00.
- A returned -71.4% over the year to Nov 12, 2026 and -72.5% over five years.
- Over ten years A returned -77%, -13.9% a year compounded.
- A's deepest drawdown was -84.0% from Apr 17, 2018 to Nov 10, 2026.
- DataCedar holds 5,542 daily sessions of A history from Apr 1, 2004 and minute bars from Sep 28, 2026, adjusted for splits and dividends, served by the API under a key.
A price chart, 2004 to 2026
A returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -49.6% |
| 6 months | -71.0% |
| Year to date | -71.4% |
| 1 year | -71.4% |
| 3 years | -72.2% |
| 5 years | -72.5% |
| 10 years | -77.5% |
| Since Apr 1, 2004 | -60.8% |
| Compound annual growth, 22.6 years | -4.1% |
A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.67 on Apr 17, 2018
- All time low close
- THB 1.07 on Nov 10, 2026
- 52 week high
- THB 5.00 on Dec 26, 2025
- 52 week low
- THB 1.07 on Nov 10, 2026
- Deepest drawdown
- -84.0% from Apr 17, 2018 to Nov 10, 2026, not yet recovered
- Best single session
- +29.9% on Nov 11, 2026
- Worst single session
- -28.7% on Nov 10, 2026
- Volatility, 1 year annualised
- 71.0%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2013, +43%
- Worst calendar year
- 2020, -19%
A 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. 2004 starts on Apr 1, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.86 | THB 4.90 | THB 1.07 | THB 1.39 | -71.4% | 117.4K | 212 |
| 2025 | THB 4.92 | THB 5.30 | THB 4.50 | THB 4.86 | -0.8% | 769.2K | 242 |
| 2024 | THB 5.00 | THB 5.10 | THB 4.68 | THB 4.90 | -3.9% | 262.3K | 243 |
| 2023 | THB 4.96 | THB 5.25 | THB 4.50 | THB 5.10 | +2.4% | 850.5K | 240 |
| 2022 | THB 5.00 | THB 5.15 | THB 4.82 | THB 4.98 | -0.4% | 1.8M | 241 |
| 2021 | THB 4.95 | THB 5.20 | THB 4.74 | THB 5.00 | +0.6% | 1.4M | 241 |
| 2020 | THB 6.11 | THB 6.16 | THB 4.47 | THB 4.97 | -18.7% | 2.2M | 243 |
| 2019 | THB 6.61 | THB 6.61 | THB 5.91 | THB 6.11 | -7.5% | 3M | 244 |
| 2018 | THB 6.47 | THB 6.71 | THB 6.37 | THB 6.61 | +1.4% | 15.6M | 245 |
| 2017 | THB 6.18 | THB 6.52 | THB 6.13 | THB 6.52 | +5.6% | 16.6M | 242 |
| 2016 | THB 5.90 | THB 6.37 | THB 5.85 | THB 6.18 | +3.9% | 8.1M | 244 |
| 2015 | THB 5.36 | THB 5.99 | THB 5.16 | THB 5.94 | +11.9% | 12.9M | 244 |
| 2014 | THB 4.82 | THB 5.55 | THB 4.79 | THB 5.31 | +9.6% | 10.3M | 245 |
| 2013 | THB 3.39 | THB 5.38 | THB 3.36 | THB 4.84 | +43.4% | 34.3M | 245 |
| 2012 | THB 2.84 | THB 3.41 | THB 2.71 | THB 3.38 | +19.1% | 36.2M | 245 |
| 2011 | THB 2.95 | THB 3.00 | THB 2.72 | THB 2.84 | -3.8% | 38.3M | 244 |
| 2010 | THB 2.93 | THB 3.24 | THB 2.80 | THB 2.95 | +0.5% | 43M | 244 |
| 2009 | THB 2.64 | THB 3.08 | THB 2.56 | THB 2.93 | +10.9% | 24.2M | 245 |
| 2008 | THB 2.80 | THB 2.98 | THB 2.56 | THB 2.64 | -5.7% | 71M | 247 |
| 2007 | THB 3.09 | THB 3.14 | THB 2.72 | THB 2.80 | -7.4% | 71.5M | 246 |
| 2006 | THB 3.21 | THB 3.89 | THB 2.80 | THB 3.03 | -5.0% | 189.5M | 259 |
| 2005 | THB 2.62 | THB 4.65 | THB 2.31 | THB 3.19 | +21.6% | 3.7B | 245 |
| 2004 | THB 3.49 | THB 3.68 | THB 1.34 | THB 2.62 | n/a | 10.9B | 196 |
A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.39 | -7.3% |
| October 2026 | THB 1.50 | 0.0% |
| September 2026 | THB 1.50 | -39.5% |
| August 2026 | THB 2.48 | -10.8% |
| July 2026 | THB 2.78 | -7.3% |
| June 2026 | THB 3.00 | -10.2% |
| May 2026 | THB 3.34 | -31.0% |
| April 2026 | THB 4.84 | 0.0% |
| March 2026 | THB 4.84 | 0.0% |
| February 2026 | THB 4.84 | +0.4% |
| January 2026 | THB 4.82 | -0.8% |
| December 2025 | THB 4.86 | 0.0% |
About the A data
Daily bars. 5,542 sessions from Apr 1, 2004 to Nov 12, 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 28, 2026 forward, most recent session Oct 6, 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 Apr 1, 2004, 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%3AA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 2S 2S Metal Public Company Limited
- 2S-R 2S Metal Public Company Limited
- 88TH 88(Thailand) Public Company Limited
- A-R Areeya Property Public Company Limited
- A5 Asset Five Group Public Company Limited
- A5-R Asset Five Group Public Company Limited
- AAI Asian Alliance International Public Company Limited
- AAI-R Asian Alliance International Public Company Limited
Common questions
A share price history
