SET · ASTR · stock
Astra Enterprise Public Company Limited (ASTR) stock price history
Every SET trading session of Astra Enterprise Public Company Limited from Mar 6, 2000 to Sep 28, 2026: 6,583 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.
ASTR adjusted close, 2000 to 2026
- THB 30.28
- All time high, 2014
- THB 7.25
- 52 week high, THB 2.84 low
- 6,583
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ASTR key facts
- Astra Enterprise Public Company Limited (ASTR) closed at THB 3.70 on Sep 28, 2026 on SET.
- ASTR's all time high close is THB 30.28, set on Nov 7, 2014; its all time low close is THB 0.2019 on May 25, 2001.
- ASTR's 52 week range is THB 2.84 to THB 7.25.
- ASTR returned -43.9% over the year to Sep 28, 2026 and +189.1% over five years.
- Over ten years ASTR returned -80%, -14.9% a year compounded.
- ASTR's deepest drawdown was -98.8% from Nov 7, 2014 to Mar 21, 2025.
- DataCedar holds 6,583 daily sessions of ASTR history from Mar 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ASTR price chart, 2000 to 2026
ASTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.5% |
| 3 months | -23.2% |
| 6 months | -30.8% |
| Year to date | -23.6% |
| 1 year | -43.9% |
| 3 years | +598.1% |
| 5 years | +189.1% |
| 10 years | -80.0% |
| Since Mar 6, 2000 | +654.6% |
| Compound annual growth, 26.6 years | +7.9% |
ASTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 30.28 on Nov 7, 2014
- All time low close
- THB 0.2019 on May 25, 2001
- 52 week high
- THB 7.25 on Sep 30, 2025
- 52 week low
- THB 2.84 on Dec 16, 2025
- Deepest drawdown
- -98.8% from Nov 7, 2014 to Mar 21, 2025, not yet recovered
- Best single session
- +7,776% on Sep 11, 2013
- Worst single session
- -30.2% on Jul 16, 2025
- Volatility, 1 year annualised
- 68.7%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2000
- 7.5×
- Best calendar year
- 2013, +1,900%
- Worst calendar year
- 2018, -87%
ASTR 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 Mar 6, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.90 | THB 6.30 | THB 3.28 | THB 3.70 | -23.6% | 97.2M | 186 |
| 2025 | THB 0.5100 | THB 9.65 | THB 0.3500 | THB 4.84 | +849.0% | 571.4M | 242 |
| 2024 | THB 0.4300 | THB 0.9500 | THB 0.3700 | THB 0.5100 | +18.6% | 184.1M | 243 |
| 2023 | THB 0.7400 | THB 0.9800 | THB 0.3900 | THB 0.4300 | -41.9% | 17.5M | 243 |
| 2022 | THB 1.18 | THB 2.16 | THB 0.6000 | THB 0.7400 | -38.3% | 266.3M | 241 |
| 2021 | THB 0.5800 | THB 1.74 | THB 0.5000 | THB 1.20 | +100.0% | 365.9M | 241 |
| 2020 | THB 0.9200 | THB 1.00 | THB 0.4200 | THB 0.6000 | -34.8% | 108.6M | 243 |
| 2019 | THB 0.9938 | THB 2.30 | THB 0.5800 | THB 0.9200 | -5.6% | 935.7M | 244 |
| 2018 | THB 7.83 | THB 8.42 | THB 0.8769 | THB 0.9744 | -87.4% | 401.1M | 245 |
| 2017 | THB 17.93 | THB 23.97 | THB 3.74 | THB 7.76 | -56.7% | 682.6M | 242 |
| 2016 | THB 17.34 | THB 29.82 | THB 12.37 | THB 17.93 | +3.4% | 267.7M | 244 |
| 2015 | THB 20.77 | THB 28.26 | THB 12.18 | THB 17.34 | -17.1% | 527.7M | 244 |
| 2014 | THB 6.55 | THB 31.44 | THB 5.65 | THB 20.91 | +220.8% | 991.4M | 245 |
| 2013 | THB 0.3259 | THB 28.84 | THB 0.3259 | THB 6.52 | +1,900% | 523.1M | 245 |
| 2012 | THB 0.3259 | THB 0.3259 | THB 0.3259 | THB 0.3259 | 0.0% | 0 | 245 |
| 2011 | THB 0.3259 | THB 0.3259 | THB 0.3259 | THB 0.3259 | 0.0% | 0 | 244 |
| 2010 | THB 0.3259 | THB 0.3259 | THB 0.3259 | THB 0.3259 | 0.0% | 0 | 244 |
| 2009 | THB 0.3519 | THB 0.4557 | THB 0.1903 | THB 0.3259 | -7.4% | 1.5M | 245 |
| 2008 | THB 0.7282 | THB 1.87 | THB 0.2351 | THB 0.3519 | -51.7% | 19.4M | 247 |
| 2007 | THB 1.15 | THB 1.85 | THB 0.6374 | THB 0.7282 | -36.9% | 2.9M | 246 |
| 2006 | THB 1.47 | THB 2.34 | THB 0.8075 | THB 1.15 | -21.6% | 4.5M | 259 |
| 2005 | THB 3.48 | THB 3.79 | THB 1.46 | THB 1.47 | -57.7% | 6.4M | 245 |
| 2004 | THB 3.19 | THB 4.76 | THB 2.24 | THB 3.48 | +9.0% | 41.7M | 262 |
| 2003 | THB 0.7354 | THB 3.19 | THB 0.4211 | THB 3.19 | +333.3% | 33M | 261 |
| 2002 | THB 0.7643 | THB 1.23 | THB 0.7210 | THB 0.7354 | -3.8% | 12.7M | 261 |
| 2001 | THB 0.3028 | THB 1.48 | THB 0.2019 | THB 0.7643 | +152.4% | 76.9M | 261 |
| 2000 | THB 0.3461 | THB 0.6057 | THB 0.2596 | THB 0.3028 | n/a | 4.7M | 215 |
ASTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.70 | -17.8% |
| August 2026 | THB 4.50 | -8.9% |
| July 2026 | THB 4.94 | -0.8% |
| June 2026 | THB 4.98 | -2.4% |
| May 2026 | THB 5.10 | +2.4% |
| April 2026 | THB 4.98 | -2.4% |
| March 2026 | THB 5.10 | +11.8% |
| February 2026 | THB 4.56 | +8.6% |
| January 2026 | THB 4.20 | -13.2% |
| December 2025 | THB 4.84 | -1.2% |
| November 2025 | THB 4.90 | -24.0% |
| October 2025 | THB 6.45 | -3.7% |
About the ASTR data
Daily bars. 6,583 sessions from Mar 6, 2000 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 Mar 6, 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/ASTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ASN ASN Broker Public Company Limited
- ASN-R ASN Broker Public Company Limited
- ASP Asia Plus Group Holdings Public Company Limited
- ASP-R Asia Plus Group Holdings Public Company Limited
- ASTR-R Astra Enterprise Public Company Limited
- ASW Assetwise Public Company Limited
- ASW-R Assetwise Public Company Limited
- ATLAS Atlas Energy Public Company Limited
Common questions
ASTR share price history
