SET · ALUCON · stock
Alucon Public Company Limited (ALUCON) stock price history
Every SET trading session of Alucon Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,287 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.
ALUCON adjusted close, 2000 to 2026
- THB 267.00
- All time high, 2026
- THB 267.00
- 52 week high, THB 173.30 low
- 6,287
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ALUCON key facts
- Alucon Public Company Limited (ALUCON) closed at THB 264.00 on Nov 13, 2026 on SET.
- ALUCON's all time high close is THB 267.00, set on Oct 12, 2026; its all time low close is THB 4.21 on Feb 10, 2000.
- ALUCON's 52 week range is THB 173.30 to THB 267.00.
- ALUCON returned +52.3% over the year to Nov 13, 2026 and +95.1% over five years.
- Over ten years ALUCON returned +75%, +5.8% a year compounded.
- ALUCON's deepest drawdown was -58.6% from Jul 20, 2017 to Mar 16, 2020.
- DataCedar holds 6,287 daily sessions of ALUCON history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALUCON price chart, 2000 to 2026
ALUCON returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +4.8% |
| 6 months | +16.3% |
| Year to date | +43.8% |
| 1 year | +52.3% |
| 3 years | +78.0% |
| 5 years | +95.1% |
| 10 years | +75.0% |
| Since Jan 4, 2000 | +3,752% |
| Compound annual growth, 26.9 years | +14.6% |
ALUCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 267.00 on Oct 12, 2026
- All time low close
- THB 4.21 on Feb 10, 2000
- 52 week high
- THB 267.00 on Oct 6, 2026
- 52 week low
- THB 173.30 on Nov 13, 2025
- Deepest drawdown
- -58.6% from Jul 20, 2017 to Mar 16, 2020, recovered Jan 15, 2026
- Best single session
- +30.0% on Oct 14, 2008
- Worst single session
- -33.3% on Jan 20, 2000
- Volatility, 1 year annualised
- 17.9%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 38.5×
- Best calendar year
- 2003, +67%
- Worst calendar year
- 2018, -30%
ALUCON 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 184.07 | THB 267.00 | THB 183.14 | THB 264.00 | +43.8% | 309.5K | 213 |
| 2025 | THB 151.34 | THB 184.54 | THB 147.41 | THB 183.60 | +21.3% | 334.9K | 242 |
| 2024 | THB 149.56 | THB 158.75 | THB 142.04 | THB 151.34 | +0.9% | 194.7K | 243 |
| 2023 | THB 145.66 | THB 156.35 | THB 144.08 | THB 149.97 | +3.0% | 167.4K | 241 |
| 2022 | THB 139.82 | THB 165.83 | THB 135.37 | THB 145.66 | +5.6% | 201.8K | 241 |
| 2021 | THB 120.84 | THB 140.95 | THB 117.26 | THB 137.94 | +13.5% | 381.2K | 236 |
| 2020 | THB 104.44 | THB 122.63 | THB 61.52 | THB 121.55 | +16.8% | 227.1K | 217 |
| 2019 | THB 112.95 | THB 118.98 | THB 81.12 | THB 104.11 | -6.5% | 527K | 236 |
| 2018 | THB 159.75 | THB 160.36 | THB 105.93 | THB 111.36 | -29.8% | 388.8K | 244 |
| 2017 | THB 150.83 | THB 187.79 | THB 150.25 | THB 158.53 | +5.1% | 454.6K | 237 |
| 2016 | THB 110.12 | THB 179.84 | THB 110.12 | THB 150.83 | +37.0% | 147.8K | 225 |
| 2015 | THB 105.44 | THB 137.79 | THB 96.84 | THB 110.12 | +6.9% | 303.6K | 160 |
| 2014 | THB 72.28 | THB 111.27 | THB 71.27 | THB 103.05 | +41.6% | 309.5K | 164 |
| 2013 | THB 63.35 | THB 86.44 | THB 61.90 | THB 72.79 | +15.3% | 231.5K | 222 |
| 2012 | THB 45.82 | THB 67.70 | THB 45.59 | THB 63.11 | +37.7% | 328.6K | 245 |
| 2011 | THB 60.27 | THB 60.92 | THB 44.91 | THB 45.82 | -24.0% | 539K | 244 |
| 2010 | THB 39.23 | THB 88.90 | THB 39.23 | THB 60.27 | +53.6% | 121.1K | 240 |
| 2009 | THB 26.49 | THB 43.75 | THB 25.46 | THB 39.23 | +48.1% | 77.1K | 237 |
| 2008 | THB 23.31 | THB 33.77 | THB 22.09 | THB 26.49 | +13.6% | 1.2M | 247 |
| 2007 | THB 20.60 | THB 23.32 | THB 20.13 | THB 23.31 | +13.2% | 30.8K | 246 |
| 2006 | THB 20.59 | THB 21.77 | THB 19.69 | THB 20.60 | +0.0% | 79K | 259 |
| 2005 | THB 18.45 | THB 22.15 | THB 18.30 | THB 20.59 | +11.6% | 2.4M | 245 |
| 2004 | THB 20.49 | THB 21.05 | THB 16.84 | THB 18.45 | -9.9% | 84.6K | 262 |
| 2003 | THB 13.60 | THB 21.05 | THB 12.93 | THB 20.49 | +67.4% | 853K | 235 |
| 2002 | THB 8.01 | THB 12.59 | THB 8.01 | THB 12.24 | +52.8% | 214.2K | 215 |
| 2001 | THB 4.91 | THB 8.01 | THB 4.78 | THB 8.01 | +63.3% | 345.5K | 232 |
| 2000 | THB 7.12 | THB 7.12 | THB 4.21 | THB 4.91 | n/a | 473.4K | 259 |
ALUCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 264.00 | +1.5% |
| October 2026 | THB 260.00 | +2.4% |
| September 2026 | THB 254.00 | +1.2% |
| August 2026 | THB 251.00 | -0.8% |
| July 2026 | THB 253.00 | +7.7% |
| June 2026 | THB 235.00 | -1.3% |
| May 2026 | THB 238.00 | -1.1% |
| April 2026 | THB 240.75 | +15.8% |
| March 2026 | THB 207.96 | +0.9% |
| February 2026 | THB 206.09 | +10.0% |
| January 2026 | THB 187.35 | +2.0% |
| December 2025 | THB 183.60 | +3.7% |
About the ALUCON data
Daily bars. 6,287 sessions from Jan 4, 2000 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 Nov 2, 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 Jan 4, 2000, 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%3AALUCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ALPHAX Alpha Divisions Public Company Limited
- ALPHAX-R Alpha Divisions Public Company Limited
- ALT ALT Telecom Public Company Limited
- ALT-R ALT Telecom Public Company Limited
- ALUCON-R Alucon Public Company Limited
- AMA Ama Marine Public Company Limited
- AMA-R Ama Marine Public Company Limited
- AMANAH Amanah Leasing Public Company Limited
Common questions
ALUCON share price history
