SET · GLOBAL · stock

Siam Global House Public Company Limited (GLOBAL) stock price history

Every SET trading session of Siam Global House Public Company Limited from Aug 19, 2009 to Sep 28, 2026: 4,174 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 GLOBAL data, free keyYear by year table

GLOBAL adjusted close, 2009 to 2026

GLOBALSiam Global House Public Company Limited
THB 6.45-13.2% over one year
201520202025
THB 18.49
All time high, 2022
THB 8.25
52 week high, THB 5.25 low
4,174
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

GLOBAL key facts

  • Siam Global House Public Company Limited (GLOBAL) closed at THB 6.45 on Sep 28, 2026 on SET.
  • GLOBAL's all time high close is THB 18.49, set on Apr 21, 2022; its all time low close is THB 0.4003 on Aug 21, 2009.
  • GLOBAL's 52 week range is THB 5.25 to THB 8.25.
  • GLOBAL returned -13.2% over the year to Sep 28, 2026 and -58.5% over five years.
  • Over ten years GLOBAL returned -20%, -2.2% a year compounded.
  • GLOBAL's deepest drawdown was -78.0% from Apr 21, 2022 to Jun 19, 2025.
  • DataCedar holds 4,174 daily sessions of GLOBAL history from Aug 19, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GLOBAL price chart, 2009 to 2026

GLOBAL adjusted close, Aug 19, 2009 to Sep 28, 2026THB 0.4222THB 1.48THB 5.17THB 18.102010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

GLOBAL returns

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

PeriodReturn
1 month-9.2%
3 months-7.9%
6 months+19.4%
Year to date+8.0%
1 year-13.2%
3 years-54.1%
5 years-58.5%
10 years-19.7%
Since Aug 19, 2009+1,428%
Compound annual growth, 17.1 years+17.3%

GLOBAL records

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

All time high close
THB 18.49 on Apr 21, 2022
All time low close
THB 0.4003 on Aug 21, 2009
52 week high
THB 8.25 on Aug 5, 2026
52 week low
THB 5.25 on Mar 30, 2026
Deepest drawdown
-78.0% from Apr 21, 2022 to Jun 19, 2025, not yet recovered
Best single session
+16.5% on Jul 16, 2010
Worst single session
-16.0% on Mar 12, 2020
Volatility, 1 year annualised
44.4%
Sessions closing higher, 1 year
44%
Growth of 1 since 2009
15.3×
Best calendar year
2010, +327%
Worst calendar year
2025, -51%

GLOBAL 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. 2009 starts on Aug 19, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 5.97THB 8.25THB 5.25THB 6.45+8.0%2.9B186
2025THB 12.30THB 12.47THB 3.91THB 5.97-51.4%4B242
2024THB 13.97THB 15.31THB 10.97THB 12.30-15.0%1.9B243
2023THB 17.93THB 18.57THB 12.29THB 14.47-18.9%3.1B243
2022THB 15.08THB 18.89THB 13.39THB 17.85+18.4%3.2B241
2021THB 12.15THB 18.63THB 11.72THB 15.08+24.2%3.9B241
2020THB 10.95THB 15.01THB 5.68THB 12.15+11.6%3.3B243
2019THB 12.15THB 12.59THB 9.61THB 10.88-11.8%2.7B244
2018THB 10.31THB 13.54THB 8.86THB 12.34+21.0%2.2B245
2017THB 10.29THB 11.09THB 7.67THB 10.19-0.4%2B242
2016THB 5.04THB 10.40THB 4.50THB 10.23+102.0%2.4B244
2015THB 4.92THB 6.49THB 4.26THB 5.07-0.8%1.3B244
2014THB 6.34THB 7.31THB 4.78THB 5.10-19.4%2.1B245
2013THB 6.18THB 10.93THB 5.69THB 6.34+3.6%2.6B245
2012THB 2.69THB 6.49THB 2.57THB 6.11+127.6%2.6B245
2011THB 2.04THB 2.91THB 1.62THB 2.69+32.9%2.3B244
2010THB 0.4731THB 2.23THB 0.4695THB 2.02+327.3%6.1B244
2009THB 0.4513THB 0.4950THB 0.4003THB 0.4731n/a4B93

GLOBAL monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 6.45-7.2%
August 2026THB 6.95-6.1%
July 2026THB 7.40+4.2%
June 2026THB 7.10-4.1%
May 2026THB 7.40+11.3%
April 2026THB 6.65+18.8%
March 2026THB 5.60-27.7%
February 2026THB 7.75+19.4%
January 2026THB 6.49+8.7%
December 2025THB 5.97-3.1%
November 2025THB 6.16-5.1%
October 2025THB 6.49-9.2%

About the GLOBAL data

Daily bars. 4,174 sessions from Aug 19, 2009 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 Aug 19, 2009, 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/GLOBAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GGC-R Global Green Chemicals Public Company Limited
  • GIGA80 GigaDevice Semiconductor Inc.
  • GJS G J Steel Public Company Limited
  • GJS-R G J Steel Public Company Limited
  • GLOBAL-R Siam Global House Public Company Limited
  • GLORY Glory Forever Public Company Limited
  • GLORY-R Glory Forever Public Company Limited
  • GOOG80 Alphabet Inc.

Common questions

GLOBAL share price history

Start with any symbol.

Start free