SET · GLOBAL-R · stock

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

Every SET trading session of Siam Global House Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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-R data, free keyYear by year table

GLOBAL-R adjusted close, 2017 to 2026

GLOBAL-RSiam Global House Public Company Limited
THB 6.46-16.3% over one year
20182020202220242026
THB 18.51
All time high, 2022
THB 8.20
52 week high, THB 5.35 low
2,309
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

GLOBAL-R key facts

  • Siam Global House Public Company Limited (GLOBAL-R) closed at THB 6.46 on Sep 28, 2026 on SET.
  • GLOBAL-R's all time high close is THB 18.51, set on Mar 22, 2022; its all time low close is THB 4.60 on Jul 1, 2025.
  • GLOBAL-R's 52 week range is THB 5.35 to THB 8.20.
  • GLOBAL-R returned -16.3% over the year to Sep 28, 2026 and -58.9% over five years.
  • Since Apr 3, 2017 GLOBAL-R returned -35%, -4.4% a year compounded.
  • GLOBAL-R's deepest drawdown was -75.2% from Mar 22, 2022 to Jul 1, 2025.
  • DataCedar holds 2,309 daily sessions of GLOBAL-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

GLOBAL-R price chart, 2017 to 2026

GLOBAL-R adjusted close, Apr 3, 2017 to Sep 28, 2026THB 4.88THB 9.27THB 13.65THB 18.0420182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

GLOBAL-R returns

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

PeriodReturn
1 month-9.7%
3 months+17.0%
6 months+17.0%
Year to date-14.9%
1 year-16.3%
3 years-52.0%
5 years-58.9%
10 yearsn/a
Since Apr 3, 2017-34.6%
Compound annual growth, 9.5 years-4.4%

GLOBAL-R records

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

All time high close
THB 18.51 on Mar 22, 2022
All time low close
THB 4.60 on Jul 1, 2025
52 week high
THB 8.20 on Feb 24, 2026
52 week low
THB 5.35 on Mar 25, 2026
Deepest drawdown
-75.2% from Mar 22, 2022 to Jul 1, 2025, not yet recovered
Best single session
+28.5% on Aug 25, 2026
Worst single session
-29.5% on Jul 1, 2025
Volatility, 1 year annualised
42.3%
Sessions closing higher, 1 year
13%
Best calendar year
2021, +23%
Worst calendar year
2025, -40%

GLOBAL-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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 7.59THB 8.20THB 5.35THB 6.46-14.9%113.6M186
2025THB 12.68THB 12.68THB 4.39THB 7.59-40.1%437M242
2024THB 13.47THB 14.27THB 12.49THB 12.68-5.9%32.7M243
2023THB 17.57THB 18.59THB 12.55THB 13.47-23.4%306.4M243
2022THB 15.17THB 18.91THB 13.48THB 17.57+14.9%760.2M241
2021THB 12.06THB 18.65THB 11.80THB 15.29+23.4%876.4M241
2020THB 10.88THB 15.02THB 5.69THB 12.39+15.3%603M243
2019THB 12.42THB 12.60THB 9.61THB 10.75-11.5%529.7M244
2018THB 10.55THB 13.42THB 8.86THB 12.15+19.1%381.2M245
2017THB 9.88THB 11.11THB 7.68THB 10.20n/a219.2M181

GLOBAL-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 6.46-9.7%
August 2026THB 7.15+29.5%
July 2026THB 5.520.0%
June 2026THB 5.520.0%
May 2026THB 5.520.0%
April 2026THB 5.520.0%
March 2026THB 5.52-27.4%
February 2026THB 7.61+18.2%
January 2026THB 6.43-15.2%
December 2025THB 7.590.0%
November 2025THB 7.590.0%
October 2025THB 7.59+1.2%

About the GLOBAL-R data

Daily bars. 2,309 sessions from Apr 3, 2017 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 Apr 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • GIGA80 GigaDevice Semiconductor Inc.
  • GJS G J Steel Public Company Limited
  • GJS-R G J Steel Public Company Limited
  • GLOBAL Siam Global House Public Company Limited
  • GLORY Glory Forever Public Company Limited
  • GLORY-R Glory Forever Public Company Limited
  • GOOG80 Alphabet Inc.
  • GOOGL01 Alphabet Inc.

Common questions

GLOBAL-R share price history

Start with any symbol.

Start free