SET · MODERN · stock
Modernform Group Public Company Limited (MODERN) stock price history
Every SET trading session of Modernform Group Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
MODERN adjusted close, 2000 to 2026
- THB 5.61
- All time high, 2014
- THB 2.25
- 52 week high, THB 1.84 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
MODERN key facts
- Modernform Group Public Company Limited (MODERN) closed at THB 1.99 on Sep 28, 2026 on SET.
- MODERN's all time high close is THB 5.61, set on Sep 30, 2014; its all time low close is THB 0.1183 on Jan 25, 2001.
- MODERN's 52 week range is THB 1.84 to THB 2.25.
- MODERN returned -7.1% over the year to Sep 28, 2026 and -35.5% over five years.
- Over ten years MODERN returned -48%, -6.3% a year compounded.
- MODERN's deepest drawdown was -76.6% from Sep 30, 2014 to Mar 23, 2020.
- DataCedar holds 6,627 daily sessions of MODERN history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MODERN price chart, 2000 to 2026
MODERN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -4.3% |
| 6 months | +2.7% |
| Year to date | -2.9% |
| 1 year | -7.1% |
| 3 years | -15.8% |
| 5 years | -35.5% |
| 10 years | -47.7% |
| Since Jan 4, 2000 | +936.5% |
| Compound annual growth, 26.7 years | +9.1% |
MODERN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.61 on Sep 30, 2014
- All time low close
- THB 0.1183 on Jan 25, 2001
- 52 week high
- THB 2.25 on Oct 16, 2025
- 52 week low
- THB 1.84 on Jul 10, 2026
- Deepest drawdown
- -76.6% from Sep 30, 2014 to Mar 23, 2020, not yet recovered
- Best single session
- +26.9% on Oct 20, 2000
- Worst single session
- -20.2% on Oct 26, 2000
- Volatility, 1 year annualised
- 22.5%
- Sessions closing higher, 1 year
- 28%
- Growth of 1 since 2000
- 10.4×
- Best calendar year
- 2010, +103%
- Worst calendar year
- 2018, -30%
MODERN 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.07 | THB 2.10 | THB 1.84 | THB 1.99 | -2.9% | 13.4M | 186 |
| 2025 | THB 1.84 | THB 2.25 | THB 1.59 | THB 2.05 | +9.5% | 10.9M | 242 |
| 2024 | THB 2.08 | THB 2.51 | THB 1.80 | THB 1.87 | -10.0% | 75.8M | 243 |
| 2023 | THB 2.79 | THB 3.44 | THB 2.03 | THB 2.08 | -24.5% | 17.9M | 243 |
| 2022 | THB 3.04 | THB 3.23 | THB 2.66 | THB 2.76 | -9.4% | 42.7M | 241 |
| 2021 | THB 2.24 | THB 3.40 | THB 2.20 | THB 3.04 | +33.9% | 95.4M | 241 |
| 2020 | THB 1.79 | THB 2.33 | THB 1.07 | THB 2.27 | +25.8% | 75.1M | 243 |
| 2019 | THB 2.55 | THB 2.60 | THB 1.61 | THB 1.81 | -28.4% | 62.4M | 244 |
| 2018 | THB 3.58 | THB 3.62 | THB 2.50 | THB 2.52 | -30.2% | 96.2M | 245 |
| 2017 | THB 3.56 | THB 3.93 | THB 2.80 | THB 3.62 | +1.6% | 241M | 242 |
| 2016 | THB 4.58 | THB 4.93 | THB 3.35 | THB 3.56 | -22.3% | 152.2M | 244 |
| 2015 | THB 5.07 | THB 5.23 | THB 4.09 | THB 4.58 | -9.2% | 111.4M | 244 |
| 2014 | THB 3.98 | THB 6.21 | THB 3.71 | THB 5.05 | +25.9% | 127.9M | 245 |
| 2013 | THB 3.38 | THB 5.15 | THB 3.35 | THB 4.01 | +18.7% | 96.5M | 245 |
| 2012 | THB 2.33 | THB 3.40 | THB 2.27 | THB 3.38 | +44.6% | 115.8M | 245 |
| 2011 | THB 1.89 | THB 3.28 | THB 1.85 | THB 2.33 | +21.8% | 139.1M | 244 |
| 2010 | THB 0.9425 | THB 1.92 | THB 0.9255 | THB 1.92 | +103.3% | 359.5M | 244 |
| 2009 | THB 0.9080 | THB 0.9926 | THB 0.7849 | THB 0.9425 | +3.8% | 216.4M | 245 |
| 2008 | THB 1.12 | THB 1.24 | THB 0.7172 | THB 0.9080 | -19.2% | 65.4M | 247 |
| 2007 | THB 1.01 | THB 1.19 | THB 0.9932 | THB 1.12 | +10.3% | 69.2M | 246 |
| 2006 | THB 0.8364 | THB 1.07 | THB 0.8182 | THB 1.02 | +23.7% | 98.3M | 259 |
| 2005 | THB 0.7851 | THB 0.8916 | THB 0.7123 | THB 0.8243 | +6.5% | 77.5M | 245 |
| 2004 | THB 0.7526 | THB 0.8616 | THB 0.6035 | THB 0.7739 | +2.8% | 205.1M | 262 |
| 2003 | THB 0.4065 | THB 0.8876 | THB 0.3899 | THB 0.7526 | +85.2% | 1.2B | 261 |
| 2002 | THB 0.2234 | THB 0.5426 | THB 0.2234 | THB 0.4065 | +81.9% | 571.2M | 261 |
| 2001 | THB 0.1259 | THB 0.3266 | THB 0.1167 | THB 0.2234 | +77.4% | 210.1M | 261 |
| 2000 | THB 0.1920 | THB 0.1920 | THB 0.1198 | THB 0.1259 | n/a | 4.9M | 259 |
MODERN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.99 | +1.5% |
| August 2026 | THB 1.96 | -2.0% |
| July 2026 | THB 2.00 | -2.9% |
| June 2026 | THB 2.06 | +2.0% |
| May 2026 | THB 2.02 | 0.0% |
| April 2026 | THB 2.02 | +4.3% |
| March 2026 | THB 1.94 | +4.0% |
| February 2026 | THB 1.86 | +0.5% |
| January 2026 | THB 1.85 | -9.5% |
| December 2025 | THB 2.05 | -0.9% |
| November 2025 | THB 2.07 | +1.8% |
| October 2025 | THB 2.03 | -6.8% |
About the MODERN data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/MODERN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MK-R M.K. Real Estate Development Public Company Limited
- ML Mida Leasing Public Company Limited
- ML-R Mida Leasing Public Company Limited
- MNIT MFC-Nichada Thani Property Fund 2
- MODERN-R Modernform Group Public Company Limited
- MONO Mono Next Public Company Limited
- MONO-R Mono Next Public Company Limited
- MONTAGE80 Montage Technology Co., Ltd.
Common questions
MODERN share price history
