SET · LANNA-R · stock
Lanna Resources Public Company Limited (LANNA-R) stock price history
Every SET trading session of Lanna Resources Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,545 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.
LANNA-R adjusted close, 2007 to 2026
- THB 15.50
- All time high, 2026
- THB 15.86
- 52 week high, THB 13.76 low
- 3,545
- 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.
LANNA-R key facts
- Lanna Resources Public Company Limited (LANNA-R) closed at THB 14.80 on Sep 28, 2026 on SET.
- LANNA-R's all time high close is THB 15.50, set on Mar 24, 2026; its all time low close is THB 1.62 on Dec 3, 2008.
- LANNA-R's 52 week range is THB 13.76 to THB 15.86.
- LANNA-R returned +0.1% over the year to Sep 28, 2026 and +16.2% over five years.
- Over ten years LANNA-R returned +197%, +11.5% a year compounded.
- LANNA-R's deepest drawdown was -72.9% from May 22, 2008 to Dec 3, 2008.
- DataCedar holds 3,545 daily sessions of LANNA-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.
LANNA-R price chart, 2007 to 2026
LANNA-R 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 | -0.1% |
| 6 months | -0.1% |
| Year to date | +3.3% |
| 1 year | +0.1% |
| 3 years | +36.1% |
| 5 years | +16.2% |
| 10 years | +197.4% |
| Since Dec 28, 2007 | +180.8% |
| Compound annual growth, 18.8 years | +5.7% |
LANNA-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.50 on Mar 24, 2026
- All time low close
- THB 1.62 on Dec 3, 2008
- 52 week high
- THB 15.86 on Mar 24, 2026
- 52 week low
- THB 13.76 on Mar 5, 2026
- Deepest drawdown
- -72.9% from May 22, 2008 to Dec 3, 2008, recovered Nov 1, 2017
- Best single session
- +46.4% on Aug 17, 2009
- Worst single session
- -28.4% on Apr 5, 2019
- Volatility, 1 year annualised
- 11.9%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2007
- 2.8×
- Best calendar year
- 2009, +119%
- Worst calendar year
- 2008, -65%
LANNA-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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.32 | THB 15.86 | THB 13.76 | THB 14.80 | +3.3% | 4.1M | 186 |
| 2025 | THB 13.40 | THB 15.42 | THB 13.40 | THB 14.32 | +6.9% | 3M | 242 |
| 2024 | THB 10.87 | THB 13.57 | THB 10.87 | THB 13.40 | +23.3% | 130.6K | 243 |
| 2023 | THB 10.62 | THB 10.87 | THB 9.16 | THB 10.87 | +2.3% | 4.7M | 243 |
| 2022 | THB 8.32 | THB 14.47 | THB 8.19 | THB 10.62 | +27.7% | 86.3M | 241 |
| 2021 | THB 4.03 | THB 15.21 | THB 4.03 | THB 8.32 | +106.3% | 126.1M | 241 |
| 2020 | THB 3.57 | THB 4.26 | THB 2.33 | THB 4.03 | +12.8% | 4.1M | 243 |
| 2019 | THB 6.95 | THB 7.09 | THB 3.47 | THB 3.57 | -48.6% | 3.8M | 244 |
| 2018 | THB 7.49 | THB 8.20 | THB 6.04 | THB 6.95 | -6.1% | 10.9M | 245 |
| 2017 | THB 5.18 | THB 8.04 | THB 4.77 | THB 7.40 | +48.7% | 10.9M | 180 |
| 2013 | THB 4.98 | THB 4.98 | THB 4.98 | THB 4.98 | 0.0% | 0 | 11 |
| 2012 | THB 4.58 | THB 4.98 | THB 4.58 | THB 4.98 | +8.7% | 0 | 245 |
| 2011 | THB 4.25 | THB 4.58 | THB 4.25 | THB 4.58 | +7.7% | 0 | 244 |
| 2010 | THB 4.02 | THB 4.25 | THB 4.02 | THB 4.25 | +5.6% | 0 | 244 |
| 2009 | THB 1.84 | THB 4.14 | THB 1.64 | THB 4.02 | +118.9% | 285.4M | 245 |
| 2008 | THB 5.27 | THB 6.10 | THB 1.58 | THB 1.84 | -65.1% | 505.3M | 247 |
| 2007 | THB 5.21 | THB 5.39 | THB 5.15 | THB 5.27 | n/a | 3.3M | 1 |
LANNA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 14.80 | -3.3% |
| August 2026 | THB 15.30 | +3.3% |
| July 2026 | THB 14.81 | 0.0% |
| June 2026 | THB 14.81 | 0.0% |
| May 2026 | THB 14.81 | 0.0% |
| April 2026 | THB 14.81 | 0.0% |
| March 2026 | THB 14.81 | +4.8% |
| February 2026 | THB 14.14 | -3.8% |
| January 2026 | THB 14.70 | +2.6% |
| December 2025 | THB 14.32 | 0.0% |
| November 2025 | THB 14.32 | 0.0% |
| October 2025 | THB 14.32 | -3.1% |
About the LANNA-R data
Daily bars. 3,545 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/LANNA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KYE-R Kang Yong Electric Public Company Limited
- LALIN Lalin Property Public Company Limited
- LALIN-R Lalin Property Public Company Limited
- LANNA Lanna Resources Public Company Limited
- LDC LDC Dental Public Company Limited
- LDC-R LDC Dental Public Company Limited
- LEE Lee Feed Mill Public Company Limited
- LEE-R Lee Feed Mill Public Company Limited
Common questions
LANNA-R share price history
