SET · NATION-R · stock

Nation Group (Thailand) Public Company Limited (NATION-R) stock price history

Every SET trading session of Nation Group (Thailand) Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 4,538 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 NATION-R data, free keyYear by year table

NATION-R adjusted close, 2007 to 2026

NATION-RNation Group
THB 0.0917+0.0% over one year
2010201520202025
THB 2.88
All time high, 2011
THB 0.0917
52 week high, THB 0.0917 low
4,538
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.

NATION-R key facts

  • Nation Group (Thailand) Public Company Limited (NATION-R) closed at THB 0.0917 on Sep 28, 2026 on SET.
  • NATION-R's all time high close is THB 2.88, set on Jun 27, 2011; its all time low close is THB 0.0516 on Jul 9, 2019.
  • NATION-R's 52 week range is THB 0.0917 to THB 0.0917.
  • NATION-R returned +0.0% over the year to Sep 28, 2026 and -55.9% over five years.
  • Over ten years NATION-R returned -77%, -13.7% a year compounded.
  • NATION-R's deepest drawdown was -98.2% from Jan 16, 2013 to Jul 9, 2019.
  • DataCedar holds 4,538 daily sessions of NATION-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.

NATION-R price chart, 2007 to 2026

NATION-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.0586THB 0.2147THB 0.7868THB 2.882010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NATION-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 months0.0%
Year to date0.0%
1 year+0.0%
3 years-36.0%
5 years-55.9%
10 years-77.0%
Since Dec 28, 2007-86.5%
Compound annual growth, 18.8 years-10.1%

NATION-R records

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

All time high close
THB 2.88 on Jun 27, 2011
All time low close
THB 0.0516 on Jul 9, 2019
52 week high
THB 0.0917 on Oct 3, 2025
52 week low
THB 0.0917 on Sep 29, 2025
Deepest drawdown
-98.2% from Jan 16, 2013 to Jul 9, 2019, not yet recovered
Best single session
+900.0% on Jun 27, 2011
Worst single session
-87.1% on Mar 11, 2013
Volatility, 1 year annualised
44.7%
Sessions closing higher, 1 year
0%
Best calendar year
2012, +343%
Worst calendar year
2013, -87%

NATION-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 0.0917THB 0.0917THB 0.0917THB 0.09170.0%0186
2025THB 0.1433THB 0.1433THB 0.0917THB 0.0917-36.0%0242
2024THB 0.1433THB 0.1433THB 0.1433THB 0.14330.0%0243
2023THB 0.1433THB 0.1433THB 0.1433THB 0.14330.0%0243
2022THB 0.1892THB 0.2064THB 0.1319THB 0.1433-24.2%47.7M241
2021THB 0.0920THB 0.2351THB 0.0745THB 0.1892+105.7%155.3M241
2020THB 0.0920THB 0.0920THB 0.0920THB 0.09200.0%0243
2019THB 0.3991THB 0.3991THB 0.0516THB 0.0920-77.0%48.3M244
2018THB 0.3991THB 0.3991THB 0.3991THB 0.39910.0%0245
2017THB 0.3991THB 0.3991THB 0.3991THB 0.39910.0%0242
2016THB 0.3881THB 0.3991THB 0.3881THB 0.3991+2.8%0244
2015THB 0.3781THB 0.3881THB 0.3781THB 0.3881+2.6%0244
2014THB 0.3712THB 0.3781THB 0.3712THB 0.3781+1.9%0245
2013THB 2.88THB 2.88THB 0.3235THB 0.3712-87.1%2.3M209
2012THB 0.6510THB 2.88THB 0.6510THB 2.88+342.9%0245
2011THB 0.2883THB 2.88THB 0.2883THB 0.6510+125.8%0244
2010THB 0.2883THB 0.2883THB 0.2883THB 0.28830.0%0244
2009THB 0.2604THB 0.3720THB 0.2530THB 0.2883+10.7%4.8M245
2008THB 0.6789THB 1.05THB 0.2102THB 0.2604-61.6%84.7M247
2007THB 0.6789THB 0.6789THB 0.6789THB 0.6789n/a1.5M1

NATION-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.09170.0%
August 2026THB 0.09170.0%
July 2026THB 0.09170.0%
June 2026THB 0.09170.0%
May 2026THB 0.09170.0%
April 2026THB 0.09170.0%
March 2026THB 0.09170.0%
February 2026THB 0.09170.0%
January 2026THB 0.09170.0%
December 2025THB 0.09170.0%
November 2025THB 0.09170.0%
October 2025THB 0.0917+0.0%

About the NATION-R data

Daily bars. 4,538 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/NATION-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NAM Namwiwat Medical Corporation Public Company Limited
  • NAT NAT Absolute Technologies Public Company Limited
  • NAT-R NAT Absolute Technologies Public Company Limited
  • NATION Nation Group (Thailand) Public Company Limited
  • NC Newcity (Bangkok) Public Company Limited
  • NC-R Newcity (Bangkok) Public Company Limited
  • NCAP Next Capital Public Company Limited
  • NCAP-R Next Capital Public Company Limited

Common questions

NATION-R share price history

Start with any symbol.

Start free