SET · GJS-R · stock

G J Steel Public Company Limited (GJS-R) stock price history

Every SET trading session of G J Steel Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 2,969 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 GJS-R data, free keyYear by year table

GJS-R adjusted close, 2007 to 2026

GJS-RG J Steel Public Company Limited
THB 0.1034-26.7% over one year
2010201520202025
THB 0.6649
All time high, 2022
THB 0.1500
52 week high, THB 0.0900 low
2,969
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.

GJS-R key facts

  • G J Steel Public Company Limited (GJS-R) closed at THB 0.1034 on Sep 28, 2026 on SET.
  • GJS-R's all time high close is THB 0.6649, set on Jan 21, 2022; its all time low close is THB 0.0500 on Mar 24, 2020.
  • GJS-R's 52 week range is THB 0.0900 to THB 0.1500.
  • GJS-R returned -26.7% over the year to Sep 28, 2026 and -72.3% over five years.
  • Over ten years GJS-R returned -48%, -6.4% a year compounded.
  • GJS-R's deepest drawdown was -92.3% from May 27, 2008 to Mar 24, 2020.
  • DataCedar holds 2,969 daily sessions of GJS-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GJS-R price chart, 2007 to 2026

GJS-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.0500THB 0.1166THB 0.2720THB 0.63452010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GJS-R returns

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

PeriodReturn
1 month-13.9%
3 months-13.9%
6 months-13.9%
Year to date-31.1%
1 year-26.7%
3 years-58.7%
5 years-72.3%
10 years-48.3%
Since Dec 28, 2007-56.9%
Compound annual growth, 18.8 years-4.4%

GJS-R records

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

All time high close
THB 0.6649 on Jan 21, 2022
All time low close
THB 0.0500 on Mar 24, 2020
52 week high
THB 0.1500 on Sep 30, 2025
52 week low
THB 0.0900 on Jan 29, 2026
Deepest drawdown
-92.3% from May 27, 2008 to Mar 24, 2020, recovered Jan 18, 2022
Best single session
+45.5% on Dec 1, 2020
Worst single session
-44.0% on Dec 20, 2024
Volatility, 1 year annualised
49.1%
Sessions closing higher, 1 year
3%
Best calendar year
2021, +202%
Worst calendar year
2024, -44%

GJS-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 Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1500THB 0.1500THB 0.0900THB 0.1034-31.1%768K186
2025THB 0.1400THB 0.1500THB 0.1000THB 0.1500+7.1%3.1M242
2024THB 0.2500THB 0.2500THB 0.1400THB 0.1400-44.0%143.5K243
2023THB 0.3404THB 0.3700THB 0.2500THB 0.2500-26.6%47.6M243
2022THB 0.4832THB 0.6900THB 0.3300THB 0.3404-29.6%2.2B241
2021THB 0.1600THB 0.5800THB 0.1600THB 0.4832+202.0%3B241
2020THB 0.1200THB 0.1700THB 0.0500THB 0.1600+33.3%36.7M243
2019THB 0.1300THB 0.1300THB 0.1200THB 0.1200-40.0%10.2M93
2013THB 0.2000THB 0.2000THB 0.2000THB 0.20000.0%011
2012THB 0.2000THB 0.2000THB 0.2000THB 0.20000.0%0245
2011THB 0.2000THB 0.2000THB 0.2000THB 0.20000.0%0244
2010THB 0.2000THB 0.2000THB 0.2000THB 0.20000.0%0244
2009THB 0.1400THB 0.2100THB 0.1000THB 0.2000+42.9%3.8B245
2008THB 0.2400THB 0.6900THB 0.0900THB 0.1400-41.7%46.1B247
2007THB 0.2400THB 0.2500THB 0.2400THB 0.2400n/a18.9M1

GJS-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.1034-13.9%
August 2026THB 0.12000.0%
July 2026THB 0.12000.0%
June 2026THB 0.12000.0%
May 2026THB 0.12000.0%
April 2026THB 0.12000.0%
March 2026THB 0.1200+9.1%
February 2026THB 0.1100+11.2%
January 2026THB 0.0989-34.0%
December 2025THB 0.15000.0%
November 2025THB 0.15000.0%
October 2025THB 0.15000.0%

About the GJS-R data

Daily bars. 2,969 sessions from Dec 28, 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 Dec 28, 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/GJS-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GGC Global Green Chemicals Public Company Limited
  • GGC-R Global Green Chemicals Public Company Limited
  • GIGA80 GigaDevice Semiconductor Inc.
  • GJS G J Steel Public Company Limited
  • GLOBAL Siam Global House Public Company Limited
  • GLOBAL-R Siam Global House Public Company Limited
  • GLORY Glory Forever Public Company Limited
  • GLORY-R Glory Forever Public Company Limited

Common questions

GJS-R share price history

Start with any symbol.

Start free