SET · ESTAR · stock
Eastern Star Real Estate Public Company Limited (ESTAR) stock price history
Every SET trading session of Eastern Star Real Estate Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,471 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.
ESTAR adjusted close, 2000 to 2026
- THB 1.41
- All time high, 2003
- THB 0.2700
- 52 week high, THB 0.1656 low
- 6,471
- 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.
ESTAR key facts
- Eastern Star Real Estate Public Company Limited (ESTAR) closed at THB 0.2500 on Nov 13, 2026 on SET.
- ESTAR's all time high close is THB 1.41, set on Sep 29, 2003; its all time low close is THB 0.1370 on Oct 27, 2008.
- ESTAR's 52 week range is THB 0.1656 to THB 0.2700.
- ESTAR returned +35.9% over the year to Nov 13, 2026 and -48.1% over five years.
- Over ten years ESTAR returned -51%, -7.0% a year compounded.
- ESTAR's deepest drawdown was -90.3% from Mar 9, 2004 to Oct 27, 2008.
- DataCedar holds 6,471 daily sessions of ESTAR history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESTAR price chart, 2000 to 2026
ESTAR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | 0.0% |
| 6 months | +13.6% |
| Year to date | +35.9% |
| 1 year | +35.9% |
| 3 years | +14.1% |
| 5 years | -48.1% |
| 10 years | -51.4% |
| Since Jan 4, 2000 | -72.3% |
| Compound annual growth, 26.9 years | -4.7% |
ESTAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.41 on Sep 29, 2003
- All time low close
- THB 0.1370 on Oct 27, 2008
- 52 week high
- THB 0.2700 on Jul 16, 2026
- 52 week low
- THB 0.1656 on Nov 18, 2025
- Deepest drawdown
- -90.3% from Mar 9, 2004 to Oct 27, 2008, not yet recovered
- Best single session
- +41.7% on Nov 8, 2000
- Worst single session
- -53.4% on Mar 10, 2004
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2003, +275%
- Worst calendar year
- 2004, -74%
ESTAR 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 0.1748 | THB 0.2700 | THB 0.1748 | THB 0.2500 | +35.9% | 416.1M | 213 |
| 2025 | THB 0.1752 | THB 0.2208 | THB 0.1314 | THB 0.1840 | +5.0% | 332.7M | 242 |
| 2024 | THB 0.2278 | THB 0.2366 | THB 0.1665 | THB 0.1752 | -23.1% | 226.9M | 243 |
| 2023 | THB 0.2979 | THB 0.3592 | THB 0.2015 | THB 0.2278 | -23.5% | 411.4M | 242 |
| 2022 | THB 0.4469 | THB 0.4994 | THB 0.2716 | THB 0.2979 | -33.3% | 964.4M | 241 |
| 2021 | THB 0.3622 | THB 0.6221 | THB 0.3536 | THB 0.4469 | +20.5% | 4.8B | 241 |
| 2020 | THB 0.3105 | THB 0.4226 | THB 0.1553 | THB 0.3709 | +19.4% | 468M | 243 |
| 2019 | THB 0.4239 | THB 0.4904 | THB 0.2933 | THB 0.3105 | -28.2% | 367.5M | 231 |
| 2018 | THB 0.5960 | THB 0.6424 | THB 0.4239 | THB 0.4322 | -27.5% | 1.2B | 243 |
| 2017 | THB 0.5140 | THB 0.6502 | THB 0.5067 | THB 0.5960 | +17.6% | 1.2B | 242 |
| 2016 | THB 0.4095 | THB 0.6242 | THB 0.3742 | THB 0.5067 | +21.6% | 1.8B | 240 |
| 2015 | THB 0.7123 | THB 0.8561 | THB 0.3813 | THB 0.4166 | -41.5% | 3.9B | 242 |
| 2014 | THB 0.4041 | THB 0.8972 | THB 0.3287 | THB 0.7123 | +76.3% | 17.8B | 239 |
| 2013 | THB 0.6164 | THB 0.9520 | THB 0.3972 | THB 0.4041 | -33.7% | 6.9B | 234 |
| 2012 | THB 0.3287 | THB 0.6506 | THB 0.3219 | THB 0.6095 | +85.4% | 11.3B | 240 |
| 2011 | THB 0.3219 | THB 0.4657 | THB 0.2740 | THB 0.3287 | +4.3% | 4.3B | 238 |
| 2010 | THB 0.2466 | THB 0.5342 | THB 0.2123 | THB 0.3150 | +27.8% | 4.1B | 236 |
| 2009 | THB 0.2055 | THB 0.3219 | THB 0.1849 | THB 0.2466 | +28.6% | 932M | 223 |
| 2008 | THB 0.2466 | THB 0.3767 | THB 0.1301 | THB 0.1918 | -20.0% | 1.2B | 228 |
| 2007 | THB 0.2603 | THB 0.3561 | THB 0.2192 | THB 0.2397 | -12.5% | 711.2M | 241 |
| 2006 | THB 0.2876 | THB 0.3835 | THB 0.2329 | THB 0.2740 | -4.8% | 1B | 259 |
| 2005 | THB 0.3767 | THB 0.5342 | THB 0.2671 | THB 0.2876 | -22.2% | 5.3B | 242 |
| 2004 | THB 1.41 | THB 1.41 | THB 0.3287 | THB 0.3698 | -73.8% | 7B | 251 |
| 2003 | THB 0.3767 | THB 1.41 | THB 0.3287 | THB 1.41 | +274.5% | 71.8B | 254 |
| 2002 | THB 0.2534 | THB 0.5411 | THB 0.2534 | THB 0.3767 | +48.6% | 46.1B | 238 |
| 2001 | THB 0.2123 | THB 0.4315 | THB 0.1918 | THB 0.2534 | +42.3% | 26.8B | 241 |
| 2000 | THB 0.9657 | THB 0.9657 | THB 0.1644 | THB 0.1781 | n/a | 2.9B | 244 |
ESTAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2500 | +4.2% |
| October 2026 | THB 0.2400 | -4.0% |
| September 2026 | THB 0.2500 | 0.0% |
| August 2026 | THB 0.2500 | 0.0% |
| July 2026 | THB 0.2500 | +25.0% |
| June 2026 | THB 0.2000 | -13.0% |
| May 2026 | THB 0.2300 | +4.2% |
| April 2026 | THB 0.2208 | +4.3% |
| March 2026 | THB 0.2116 | +21.1% |
| February 2026 | THB 0.1748 | -9.5% |
| January 2026 | THB 0.1932 | +5.0% |
| December 2025 | THB 0.1840 | +5.3% |
About the ESTAR data
Daily bars. 6,471 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 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 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%3AESTAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EPG Eastern Polymer Group Public Company Limited
- EPG-R Eastern Polymer Group Public Company Limited
- ERW The Erawan Group Public Company Limited
- ERW-R The Erawan Group Public Company Limited
- ESTAR-R Eastern Star Real Estate Public Company Limited
- ETC Earth Tech Environment Public Company Limited
- ETC-R Earth Tech Environment Public Company Limited
- ETE Eastern Technical Engineering Public Company Limited
Common questions
ESTAR share price history
