SET · PORT · stock
Sahathai Terminal Public Company Limited (PORT) stock price history
Every SET trading session of Sahathai Terminal Public Company Limited from Nov 23, 2017 to Sep 28, 2026: 2,153 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.
PORT adjusted close, 2017 to 2026
- THB 6.99
- All time high, 2018
- THB 1.01
- 52 week high, THB 0.4700 low
- 2,153
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PORT key facts
- Sahathai Terminal Public Company Limited (PORT) closed at THB 0.8400 on Sep 28, 2026 on SET.
- PORT's all time high close is THB 6.99, set on Jan 5, 2018; its all time low close is THB 0.4700 on Apr 28, 2026.
- PORT's 52 week range is THB 0.4700 to THB 1.01.
- PORT returned +12.0% over the year to Sep 28, 2026 and -67.9% over five years.
- Since Nov 23, 2017 PORT returned -83%, -18.3% a year compounded.
- PORT's deepest drawdown was -93.3% from Jan 5, 2018 to Apr 28, 2026.
- DataCedar holds 2,153 daily sessions of PORT history from Nov 23, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PORT price chart, 2017 to 2026
PORT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +33.3% |
| 6 months | +64.7% |
| Year to date | +47.4% |
| 1 year | +12.0% |
| 3 years | -32.3% |
| 5 years | -67.9% |
| 10 years | n/a |
| Since Nov 23, 2017 | -83.2% |
| Compound annual growth, 8.8 years | -18.3% |
PORT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.99 on Jan 5, 2018
- All time low close
- THB 0.4700 on Apr 28, 2026
- 52 week high
- THB 1.01 on Aug 6, 2026
- 52 week low
- THB 0.4700 on Apr 28, 2026
- Deepest drawdown
- -93.3% from Jan 5, 2018 to Apr 28, 2026, not yet recovered
- Best single session
- +30.6% on Jul 21, 2026
- Worst single session
- -15.7% on Apr 8, 2025
- Volatility, 1 year annualised
- 57.9%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2020, +41%
- Worst calendar year
- 2025, -53%
PORT 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. 2017 starts on Nov 23, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5600 | THB 1.01 | THB 0.4700 | THB 0.8400 | +47.4% | 230.4M | 186 |
| 2025 | THB 1.35 | THB 1.35 | THB 0.5400 | THB 0.5700 | -52.5% | 50.6M | 242 |
| 2024 | THB 1.08 | THB 2.18 | THB 1.02 | THB 1.20 | +13.2% | 138.3M | 243 |
| 2023 | THB 2.16 | THB 2.20 | THB 0.9800 | THB 1.06 | -50.9% | 97.1M | 243 |
| 2022 | THB 2.67 | THB 2.87 | THB 1.96 | THB 2.16 | -19.3% | 142M | 241 |
| 2021 | THB 2.70 | THB 3.55 | THB 2.42 | THB 2.67 | -2.5% | 972.7M | 241 |
| 2020 | THB 1.97 | THB 3.51 | THB 1.03 | THB 2.74 | +40.5% | 1.5B | 243 |
| 2019 | THB 3.85 | THB 4.81 | THB 1.58 | THB 1.95 | -48.2% | 431.6M | 244 |
| 2018 | THB 6.35 | THB 7.35 | THB 3.70 | THB 3.77 | -41.1% | 425.5M | 245 |
| 2017 | THB 5.63 | THB 6.39 | THB 4.63 | THB 6.39 | n/a | 748.3M | 25 |
PORT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.8400 | +9.1% |
| August 2026 | THB 0.7700 | 0.0% |
| July 2026 | THB 0.7700 | +28.3% |
| June 2026 | THB 0.6000 | +1.7% |
| May 2026 | THB 0.5900 | +18.0% |
| April 2026 | THB 0.5000 | 0.0% |
| March 2026 | THB 0.5000 | -7.4% |
| February 2026 | THB 0.5400 | -1.8% |
| January 2026 | THB 0.5500 | -3.5% |
| December 2025 | THB 0.5700 | -1.7% |
| November 2025 | THB 0.5800 | -12.1% |
| October 2025 | THB 0.6600 | -8.3% |
About the PORT data
Daily bars. 2,153 sessions from Nov 23, 2017 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 28, 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 Nov 23, 2017, 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/PORT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- PMC PMC Label Materials Public Company Limited
- PMTA PM Thoresen Asia Holdings Public Company Limited
- PMTA-R PM Thoresen Asia Holdings Public Company Limited
- POLY Polynet Public Company Limited
- PORT-R Sahathai Terminal Public Company Limited
- POWER Power Solution Technologies Public Company Limited
- POWER-R Power Solution Technologies Public Company Limited
- PPM Porn Prom Metal Public Company Limited
Common questions
PORT share price history
