SET · EVER · stock
Everland Public Company Limited (EVER) stock price history
Every SET trading session of Everland Public Company Limited from Jan 19, 2006 to Sep 28, 2026: 5,066 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.
EVER adjusted close, 2006 to 2026
- THB 8.37
- All time high, 2006
- THB 0.1300
- 52 week high, THB 0.0300 low
- 5,066
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
EVER key facts
- Everland Public Company Limited (EVER) closed at THB 0.0700 on Sep 28, 2026 on SET.
- EVER's all time high close is THB 8.37, set on Jul 21, 2006; its all time low close is THB 0.0400 on Nov 24, 2025.
- EVER's 52 week range is THB 0.0300 to THB 0.1300.
- EVER returned +16.7% over the year to Sep 28, 2026 and -80.6% over five years.
- Over ten years EVER returned -89%, -20.1% a year compounded.
- EVER's deepest drawdown was -99.5% from Jul 21, 2006 to Nov 24, 2025.
- DataCedar holds 5,066 daily sessions of EVER history from Jan 19, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EVER price chart, 2006 to 2026
EVER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -41.7% |
| 6 months | +40.0% |
| Year to date | +75.0% |
| 1 year | +16.7% |
| 3 years | -61.1% |
| 5 years | -80.6% |
| 10 years | -89.4% |
| Since Jan 19, 2006 | -96.9% |
| Compound annual growth, 20.7 years | -15.4% |
EVER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.37 on Jul 21, 2006
- All time low close
- THB 0.0400 on Nov 24, 2025
- 52 week high
- THB 0.1300 on Jun 22, 2026
- 52 week low
- THB 0.0300 on May 11, 2026
- Deepest drawdown
- -99.5% from Jul 21, 2006 to Nov 24, 2025, not yet recovered
- Best single session
- +43.9% on Oct 8, 2008
- Worst single session
- -33.3% on Jun 29, 2026
- Volatility, 1 year annualised
- 199.4%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2014, +201%
- Worst calendar year
- 2015, -79%
EVER 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. 2006 starts on Jan 19, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.0400 | THB 0.1300 | THB 0.0300 | THB 0.0700 | +75.0% | 495M | 186 |
| 2025 | THB 0.1100 | THB 0.1200 | THB 0.0400 | THB 0.0400 | -66.7% | 535.7M | 242 |
| 2024 | THB 0.1800 | THB 0.1900 | THB 0.1000 | THB 0.1200 | -25.0% | 609.6M | 243 |
| 2023 | THB 0.2600 | THB 0.3300 | THB 0.1400 | THB 0.1600 | -40.7% | 1.2B | 243 |
| 2022 | THB 0.4100 | THB 0.6700 | THB 0.2400 | THB 0.2700 | -34.1% | 11.3B | 241 |
| 2021 | THB 0.2200 | THB 0.4900 | THB 0.2100 | THB 0.4100 | +86.4% | 14B | 241 |
| 2020 | THB 0.2700 | THB 0.2900 | THB 0.0900 | THB 0.2200 | -15.4% | 2.1B | 243 |
| 2019 | THB 0.4700 | THB 0.5900 | THB 0.2300 | THB 0.2600 | -45.8% | 2.6B | 244 |
| 2018 | THB 0.4100 | THB 0.6200 | THB 0.3400 | THB 0.4800 | +14.3% | 2.8B | 245 |
| 2017 | THB 0.7800 | THB 0.8900 | THB 0.4000 | THB 0.4200 | -45.5% | 2.5B | 242 |
| 2016 | THB 0.6200 | THB 1.02 | THB 0.4600 | THB 0.7700 | +24.2% | 6.2B | 244 |
| 2015 | THB 2.97 | THB 3.68 | THB 0.4900 | THB 0.6200 | -79.0% | 8.5B | 244 |
| 2014 | THB 0.9700 | THB 4.42 | THB 0.7900 | THB 2.95 | +201.0% | 12.1B | 245 |
| 2013 | THB 0.5300 | THB 1.78 | THB 0.4700 | THB 0.9800 | +84.9% | 9.4B | 245 |
| 2012 | THB 0.4851 | THB 0.6400 | THB 0.3800 | THB 0.5300 | +11.5% | 3.3B | 245 |
| 2011 | THB 0.3762 | THB 1.15 | THB 0.3069 | THB 0.4752 | +29.7% | 4B | 244 |
| 2010 | THB 0.5247 | THB 0.5742 | THB 0.3465 | THB 0.3663 | -35.1% | 115.6M | 244 |
| 2009 | THB 0.5841 | THB 0.7029 | THB 0.4356 | THB 0.5643 | -3.4% | 696.5M | 245 |
| 2008 | THB 1.31 | THB 1.37 | THB 0.4554 | THB 0.5841 | -54.3% | 498.5M | 247 |
| 2007 | THB 3.63 | THB 3.77 | THB 0.8423 | THB 1.28 | -67.6% | 691.8M | 246 |
| 2006 | THB 3.21 | THB 8.94 | THB 2.08 | THB 3.94 | n/a | 83.3M | 247 |
EVER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.0700 | +16.7% |
| August 2026 | THB 0.0600 | -33.3% |
| July 2026 | THB 0.0900 | 0.0% |
| June 2026 | THB 0.0900 | +50.0% |
| May 2026 | THB 0.0600 | +50.0% |
| April 2026 | THB 0.0400 | -20.0% |
| March 2026 | THB 0.0500 | -16.7% |
| February 2026 | THB 0.0600 | +20.0% |
| January 2026 | THB 0.0500 | +25.0% |
| December 2025 | THB 0.0400 | 0.0% |
| November 2025 | THB 0.0400 | -33.3% |
| October 2025 | THB 0.0600 | +20.0% |
About the EVER data
Daily bars. 5,066 sessions from Jan 19, 2006 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 28, 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 19, 2006, 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/EVER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ETE-R Eastern Technical Engineering Public Company Limited
- ETL Euroasia Total Logistics Public Company Limited
- ETL-R Euroasia Total Logistics Public Company Limited
- EURO Euro Creations Public Company Limited
- EVER-R Everland Public Company Limited
- FANCY Fancy Wood Industries Public Company Limited
- FANCY-R Fancy Wood Industries Public Company Limited
- FE Far East Fame Line Public Company Limited
Common questions
EVER share price history
