SET · AQUA-R · stock

Aqua Corporation Public Company Limited (AQUA-R) stock price history

Every SET trading session of Aqua Corporation Public Company Limited from Jan 29, 2007 to Sep 28, 2026: 2,596 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 AQUA-R data, free keyYear by year table

AQUA-R adjusted close, 2007 to 2026

AQUA-RAqua Corporation Public Company Limited
THB 0.1100-31.5% over one year
2010201520202025
THB 1.14
All time high, 2012
THB 0.1605
52 week high, THB 0.0900 low
2,596
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.

AQUA-R key facts

  • Aqua Corporation Public Company Limited (AQUA-R) closed at THB 0.1100 on Sep 28, 2026 on SET.
  • AQUA-R's all time high close is THB 1.14, set on Mar 8, 2012; its all time low close is THB 0.0906 on Sep 15, 2026.
  • AQUA-R's 52 week range is THB 0.0900 to THB 0.1605.
  • AQUA-R returned -31.5% over the year to Sep 28, 2026 and -79.6% over five years.
  • Over ten years AQUA-R returned -90%, -20.9% a year compounded.
  • AQUA-R's deepest drawdown was -92.1% from Jan 16, 2013 to Sep 15, 2026.
  • DataCedar holds 2,596 daily sessions of AQUA-R history from Jan 29, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

AQUA-R price chart, 2007 to 2026

AQUA-R adjusted close, Jan 29, 2007 to Sep 28, 2026THB 0.0909THB 0.2115THB 0.4917THB 1.142010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AQUA-R returns

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

PeriodReturn
1 month+10.0%
3 months-8.3%
6 months-8.3%
Year to date-31.2%
1 year-31.5%
3 years-73.9%
5 years-79.6%
10 years-90.4%
Since Jan 29, 2007-44.3%
Compound annual growth, 19.7 years-2.9%

AQUA-R records

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

All time high close
THB 1.14 on Mar 8, 2012
All time low close
THB 0.0906 on Sep 15, 2026
52 week high
THB 0.1605 on Sep 29, 2025
52 week low
THB 0.0900 on Sep 9, 2026
Deepest drawdown
-92.1% from Jan 16, 2013 to Sep 15, 2026, not yet recovered
Best single session
+200.4% on Mar 8, 2012
Worst single session
-45.3% on Apr 3, 2017
Volatility, 1 year annualised
35.9%
Sessions closing higher, 1 year
4%
Best calendar year
2012, +200%
Worst calendar year
2025, -52%

AQUA-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 Jan 29, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1600THB 0.1600THB 0.0900THB 0.1100-31.2%1.7M186
2025THB 0.3300THB 0.3300THB 0.1500THB 0.1600-51.5%11.4M242
2024THB 0.4213THB 0.4213THB 0.3200THB 0.3300-21.7%454K243
2023THB 0.6673THB 0.7000THB 0.4200THB 0.4213-36.9%181.1M243
2022THB 0.5494THB 0.8100THB 0.5300THB 0.6673+21.5%2.3B241
2021THB 0.4012THB 0.6717THB 0.3699THB 0.5494+36.9%1.7B241
2020THB 0.3502THB 0.4476THB 0.2699THB 0.4012+14.6%282.6M243
2019THB 0.4281THB 0.5311THB 0.3396THB 0.3502-18.2%47.6M244
2018THB 0.5595THB 0.5595THB 0.3785THB 0.4281-23.5%32M245
2017THB 0.6254THB 0.6418THB 0.5348THB 0.5595-51.1%108.5M181
2013THB 1.14THB 1.14THB 1.14THB 1.140.0%011
2012THB 0.3805THB 1.14THB 0.3805THB 1.14+200.4%0245
2011THB 0.3805THB 0.3805THB 0.3805THB 0.3805+92.7%030
2007THB 0.1975THB 0.1975THB 0.1947THB 0.1975n/a86M1

AQUA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.1100+10.0%
August 2026THB 0.1000-16.7%
July 2026THB 0.12000.0%
June 2026THB 0.12000.0%
May 2026THB 0.12000.0%
April 2026THB 0.12000.0%
March 2026THB 0.1200-20.0%
February 2026THB 0.1500+2.5%
January 2026THB 0.1463-8.5%
December 2025THB 0.16000.0%
November 2025THB 0.16000.0%
October 2025THB 0.1600-0.3%

About the AQUA-R data

Daily bars. 2,596 sessions from Jan 29, 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 29, 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 29, 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/AQUA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • APP-R Applicad Public Company Limited
  • APURE Agripure Holdings Public Company Limited
  • APURE-R Agripure Holdings Public Company Limited
  • AQUA Aqua Corporation Public Company Limited
  • ARIN Arinsiri Land Public Company Limited
  • ARIN-R Arinsiri Land Public Company Limited
  • ARIP ARIP Public Company Limited
  • ARIP-R ARIP Public Company Limited

Common questions

AQUA-R share price history

Start with any symbol.

Start free