SET · ISSARA · stock
Issara Real Estate Investment Trust (ISSARA) stock price history
Every SET trading session of Issara Real Estate Investment Trust from Dec 11, 2024 to Sep 28, 2026: 385 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.
ISSARA adjusted close, 2024 to 2026
- THB 8.55
- All time high, 2024
- THB 7.35
- 52 week high, THB 5.05 low
- 385
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ISSARA key facts
- Issara Real Estate Investment Trust (ISSARA) closed at THB 5.15 on Sep 28, 2026 on SET.
- ISSARA's all time high close is THB 8.55, set on Dec 16, 2024; its all time low close is THB 5.15 on Sep 24, 2026.
- ISSARA's 52 week range is THB 5.05 to THB 7.35.
- ISSARA returned -26.1% over the year to Sep 28, 2026.
- Since Dec 11, 2024 ISSARA returned -36%, -22.3% a year compounded.
- ISSARA's deepest drawdown was -39.8% from Dec 16, 2024 to Sep 24, 2026.
- DataCedar holds 385 daily sessions of ISSARA history from Dec 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ISSARA price chart, 2024 to 2026
ISSARA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | -22.5% |
| 6 months | -27.5% |
| Year to date | -17.9% |
| 1 year | -26.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 11, 2024 | -36.4% |
| Compound annual growth, 1.8 years | -22.3% |
ISSARA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.55 on Dec 16, 2024
- All time low close
- THB 5.15 on Sep 24, 2026
- 52 week high
- THB 7.35 on Mar 17, 2026
- 52 week low
- THB 5.05 on Sep 24, 2026
- Deepest drawdown
- -39.8% from Dec 16, 2024 to Sep 24, 2026, not yet recovered
- Best single session
- +7.9% on Feb 27, 2026
- Worst single session
- -6.0% on Mar 4, 2026
- Volatility, 1 year annualised
- 25.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2025, -23%
- Worst calendar year
- 2025, -23%
ISSARA 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. 2024 starts on Dec 11, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.47 | THB 7.35 | THB 5.05 | THB 5.15 | -17.9% | 1.8M | 168 |
| 2025 | THB 8.10 | THB 8.14 | THB 5.51 | THB 6.28 | -22.5% | 2.8M | 203 |
| 2024 | THB 8.19 | THB 8.64 | THB 7.74 | THB 8.10 | n/a | 91.1K | 14 |
ISSARA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 5.15 | -12.0% |
| August 2026 | THB 5.85 | -7.8% |
| July 2026 | THB 6.35 | -4.5% |
| June 2026 | THB 6.64 | +0.8% |
| May 2026 | THB 6.60 | -1.0% |
| April 2026 | THB 6.66 | -4.2% |
| March 2026 | THB 6.95 | -3.2% |
| February 2026 | THB 7.19 | +10.3% |
| January 2026 | THB 6.51 | +3.8% |
| December 2025 | THB 6.28 | +2.3% |
| November 2025 | THB 6.13 | +3.2% |
| October 2025 | THB 5.94 | -16.4% |
About the ISSARA data
Daily bars. 385 sessions from Dec 11, 2024 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 11, 2024, 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/ISSARA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
Common questions
ISSARA share price history
