SET · EMC · stock
EMC Public Company Limited (EMC) stock price history
Every SET trading session of EMC Public Company Limited from Feb 20, 2004 to Nov 13, 2026: 5,574 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.
EMC adjusted close, 2004 to 2026
- THB 7.16
- All time high, 2008
- THB 0.0400
- 52 week high, THB 0.0100 low
- 5,574
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
EMC key facts
- EMC Public Company Limited (EMC) closed at THB 0.0100 on Nov 13, 2026 on SET.
- EMC's all time high close is THB 7.16, set on Apr 21, 2008; its all time low close is THB 0.0100 on Apr 16, 2026.
- EMC's 52 week range is THB 0.0100 to THB 0.0400.
- EMC returned -75.0% over the year to Nov 13, 2026 and -96.2% over five years.
- Over ten years EMC returned -92%, -22.6% a year compounded.
- EMC's deepest drawdown was -99.9% from Apr 21, 2008 to Apr 16, 2026.
- DataCedar holds 5,574 daily sessions of EMC history from Feb 20, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMC price chart, 2004 to 2026
EMC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -50.0% |
| 3 months | -50.0% |
| 6 months | -50.0% |
| Year to date | -66.7% |
| 1 year | -75.0% |
| 3 years | -87.5% |
| 5 years | -96.2% |
| 10 years | -92.3% |
| Since Feb 20, 2004 | -99.7% |
| Compound annual growth, 22.7 years | -22.8% |
EMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.16 on Apr 21, 2008
- All time low close
- THB 0.0100 on Apr 16, 2026
- 52 week high
- THB 0.0400 on Nov 13, 2025
- 52 week low
- THB 0.0100 on Feb 4, 2026
- Deepest drawdown
- -99.9% from Apr 21, 2008 to Apr 16, 2026, not yet recovered
- Best single session
- +100.0% on Apr 17, 2026
- Worst single session
- -59.1% on Jul 7, 2008
- Volatility, 1 year annualised
- 347.5%
- Sessions closing higher, 1 year
- 9%
- Best calendar year
- 2018, +222%
- Worst calendar year
- 2015, -70%
EMC 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 Feb 20, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.0300 | THB 0.0300 | THB 0.0100 | THB 0.0100 | -66.7% | 4.8B | 213 |
| 2025 | THB 0.0800 | THB 0.0800 | THB 0.0200 | THB 0.0300 | -57.1% | 1.2B | 242 |
| 2024 | THB 0.0900 | THB 0.1200 | THB 0.0400 | THB 0.0700 | -22.2% | 2.3B | 243 |
| 2023 | THB 0.1400 | THB 0.1900 | THB 0.0700 | THB 0.0900 | -30.8% | 1.4B | 242 |
| 2022 | THB 0.2600 | THB 0.3100 | THB 0.1300 | THB 0.1300 | -51.9% | 4.7B | 241 |
| 2021 | THB 0.1900 | THB 0.3600 | THB 0.1500 | THB 0.2700 | +50.0% | 16.6B | 241 |
| 2020 | THB 0.1200 | THB 0.2000 | THB 0.0600 | THB 0.1800 | +38.5% | 1B | 243 |
| 2019 | THB 0.2700 | THB 0.3900 | THB 0.1100 | THB 0.1300 | -55.2% | 1.5B | 244 |
| 2018 | THB 0.0800 | THB 0.3900 | THB 0.0700 | THB 0.2900 | +222.2% | 3.6B | 245 |
| 2017 | THB 0.1300 | THB 0.1600 | THB 0.0700 | THB 0.0900 | -30.8% | 2.4B | 242 |
| 2016 | THB 0.2000 | THB 0.2200 | THB 0.1100 | THB 0.1300 | -38.1% | 3.1B | 244 |
| 2015 | THB 0.7125 | THB 0.9441 | THB 0.1900 | THB 0.2100 | -70.2% | 9.8B | 244 |
| 2014 | THB 0.4898 | THB 1.22 | THB 0.4275 | THB 0.7036 | +43.6% | 16B | 245 |
| 2013 | THB 1.14 | THB 1.67 | THB 0.4809 | THB 0.4898 | -56.9% | 3.2B | 245 |
| 2012 | THB 1.28 | THB 1.28 | THB 1.00 | THB 1.14 | -11.1% | 714.1M | 245 |
| 2011 | THB 1.59 | THB 1.62 | THB 1.07 | THB 1.28 | -19.6% | 1.2B | 244 |
| 2010 | THB 0.9306 | THB 1.68 | THB 0.8027 | THB 1.59 | +71.0% | 2.1B | 244 |
| 2009 | THB 0.9235 | THB 1.35 | THB 0.6393 | THB 0.9306 | +0.8% | 1.7B | 245 |
| 2008 | THB 2.53 | THB 7.50 | THB 0.8525 | THB 0.9235 | -62.4% | 5.3B | 247 |
| 2007 | THB 1.64 | THB 2.68 | THB 1.41 | THB 2.46 | +37.0% | 3.7B | 246 |
| 2006 | THB 1.15 | THB 2.10 | THB 0.5648 | THB 1.79 | +57.3% | 2B | 258 |
| 2005 | THB 3.60 | THB 3.90 | THB 1.02 | THB 1.14 | -68.1% | 48.2B | 245 |
| 2004 | THB 3.81 | THB 4.14 | THB 1.65 | THB 3.57 | n/a | 37B | 226 |
EMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.0100 | -50.0% |
| October 2026 | THB 0.0200 | 0.0% |
| September 2026 | THB 0.0200 | 0.0% |
| August 2026 | THB 0.0200 | 0.0% |
| July 2026 | THB 0.0200 | 0.0% |
| June 2026 | THB 0.0200 | 0.0% |
| May 2026 | THB 0.0200 | -33.3% |
| April 2026 | THB 0.0300 | +50.0% |
| March 2026 | THB 0.0200 | 0.0% |
| February 2026 | THB 0.0200 | 0.0% |
| January 2026 | THB 0.0200 | -33.3% |
| December 2025 | THB 0.0300 | 0.0% |
About the EMC data
Daily bars. 5,574 sessions from Feb 20, 2004 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 5, 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 Feb 20, 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%3AEMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EGCO Electricity Generating Public Company Limited
- EGCO-R Electricity Generating Public Company Limited
- EKH Ekachai Medical Care Public Company Limited
- EKH-R Ekachai Medical Care Public Company Limited
- EMC-R EMC Public Company Limited
- EP Eastern Power Group Public Company Limited
- EP-R Eastern Power Group Public Company Limited
- EPG Eastern Polymer Group Public Company Limited
Common questions
EMC share price history
