SET · MODERN-R · stock

Modernform Group Public Company Limited (MODERN-R) stock price history

Every SET trading session of Modernform Group Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 4,574 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 MODERN-R data, free keyYear by year table

MODERN-R adjusted close, 2007 to 2026

MODERN-RModernform Group Public Company Limited
THB 3.60+4.3% over one year
2010201520202025
THB 4.07
All time high, 2017
THB 3.60
52 week high, THB 3.45 low
4,574
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.

MODERN-R key facts

  • Modernform Group Public Company Limited (MODERN-R) closed at THB 3.60 on Sep 28, 2026 on SET.
  • MODERN-R's all time high close is THB 4.07, set on Dec 19, 2017; its all time low close is THB 0.0174 on Jan 17, 2013.
  • MODERN-R's 52 week range is THB 3.45 to THB 3.60.
  • MODERN-R returned +4.3% over the year to Sep 28, 2026 and +10.8% over five years.
  • Over ten years MODERN-R returned +519%, +20.0% a year compounded.
  • MODERN-R's deepest drawdown was -96.2% from Jan 16, 2013 to Jan 17, 2013.
  • DataCedar holds 4,574 daily sessions of MODERN-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.

MODERN-R price chart, 2007 to 2026

MODERN-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.0174THB 0.1071THB 0.6603THB 4.072010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MODERN-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months+4.3%
Year to date+4.3%
1 year+4.3%
3 years+12.7%
5 years+10.8%
10 years+518.8%
Since Dec 28, 2007+8,428%
Compound annual growth, 18.8 years+26.8%

MODERN-R records

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

All time high close
THB 4.07 on Dec 19, 2017
All time low close
THB 0.0174 on Jan 17, 2013
52 week high
THB 3.60 on Apr 21, 2026
52 week low
THB 3.45 on Sep 29, 2025
Deepest drawdown
-96.2% from Jan 16, 2013 to Jan 17, 2013, recovered Apr 28, 2016
Best single session
+900.0% on May 13, 2011
Worst single session
-96.2% on Jan 17, 2013
Volatility, 1 year annualised
4.3%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
85.3×
Best calendar year
2012, +917%
Worst calendar year
2013, -93%

MODERN-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.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.45THB 3.60THB 3.45THB 3.60+4.3%0186
2025THB 3.28THB 3.45THB 3.28THB 3.45+5.3%0242
2024THB 3.20THB 3.28THB 3.20THB 3.28+2.6%0243
2023THB 3.14THB 3.20THB 3.14THB 3.20+1.7%0243
2022THB 3.33THB 3.37THB 3.09THB 3.14-5.5%1.4M241
2021THB 2.43THB 3.60THB 2.43THB 3.33+36.7%1.1M241
2020THB 1.92THB 2.43THB 1.43THB 2.43+26.9%4.6M243
2019THB 3.26THB 3.26THB 1.90THB 1.92-41.3%659.2K244
2018THB 3.80THB 3.83THB 3.13THB 3.26-16.3%3.4M245
2017THB 0.6464THB 4.14THB 0.6464THB 3.90+503.2%5.2M242
2016THB 0.4363THB 0.6464THB 0.4363THB 0.6464+48.1%244244
2015THB 0.1145THB 0.4363THB 0.1145THB 0.4363+281.0%244244
2014THB 0.0331THB 0.1145THB 0.0331THB 0.1145+246.3%245245
2013THB 0.4558THB 0.4558THB 0.0174THB 0.0331-92.7%234245
2012THB 0.0448THB 0.4558THB 0.0448THB 0.4558+917.4%0245
2011THB 0.0402THB 0.4480THB 0.0402THB 0.0448+11.4%0244
2010THB 0.0336THB 0.0402THB 0.0336THB 0.0402+19.6%0244
2009THB 0.0344THB 0.0358THB 0.0295THB 0.0336-2.2%63M245
2008THB 0.0422THB 0.0466THB 0.0269THB 0.0344-18.5%62.3M247
2007THB 0.0422THB 0.0425THB 0.0422THB 0.0422n/a105K1

MODERN-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.600.0%
August 2026THB 3.600.0%
July 2026THB 3.600.0%
June 2026THB 3.600.0%
May 2026THB 3.600.0%
April 2026THB 3.60+4.3%
March 2026THB 3.450.0%
February 2026THB 3.450.0%
January 2026THB 3.450.0%
December 2025THB 3.450.0%
November 2025THB 3.450.0%
October 2025THB 3.450.0%

About the MODERN-R data

Daily bars. 4,574 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/MODERN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ML Mida Leasing Public Company Limited
  • ML-R Mida Leasing Public Company Limited
  • MNIT MFC-Nichada Thani Property Fund 2
  • MODERN Modernform Group Public Company Limited
  • MONO Mono Next Public Company Limited
  • MONO-R Mono Next Public Company Limited
  • MONTAGE80 Montage Technology Co., Ltd.
  • MOONG Moong Pattana International Public Company Limited

Common questions

MODERN-R share price history

Start with any symbol.

Start free