SET · PORT-R · stock

Sahathai Terminal Public Company Limited (PORT-R) 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.

Get PORT-R data, free keyYear by year table

PORT-R adjusted close, 2017 to 2026

PORT-RSahathai Terminal Public Company Limited
THB 0.8648+17.1% over one year
2020202220242026
THB 6.94
All time high, 2018
THB 0.8700
52 week high, THB 0.4900 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-R key facts

  • Sahathai Terminal Public Company Limited (PORT-R) closed at THB 0.8648 on Sep 28, 2026 on SET.
  • PORT-R's all time high close is THB 6.94, set on Jan 15, 2018; its all time low close is THB 0.4900 on Mar 10, 2026.
  • PORT-R's 52 week range is THB 0.4900 to THB 0.8700.
  • PORT-R returned +17.1% over the year to Sep 28, 2026 and -67.5% over five years.
  • Since Nov 23, 2017 PORT-R returned -85%, -19.2% a year compounded.
  • PORT-R's deepest drawdown was -92.9% from Jan 15, 2018 to Mar 10, 2026.
  • DataCedar holds 2,153 daily sessions of PORT-R 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-R price chart, 2017 to 2026

PORT-R adjusted close, Nov 23, 2017 to Sep 28, 2026THB 0.5000THB 1.20THB 2.89THB 6.9420182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PORT-R returns

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

PeriodReturn
1 month+8.1%
3 months+71.3%
6 months+71.3%
Year to date+27.2%
1 year+17.1%
3 years-32.4%
5 years-67.5%
10 yearsn/a
Since Nov 23, 2017-84.9%
Compound annual growth, 8.8 years-19.2%

PORT-R records

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

All time high close
THB 6.94 on Jan 15, 2018
All time low close
THB 0.4900 on Mar 10, 2026
52 week high
THB 0.8700 on Sep 25, 2026
52 week low
THB 0.4900 on Mar 10, 2026
Deepest drawdown
-92.9% from Jan 15, 2018 to Mar 10, 2026, not yet recovered
Best single session
+62.4% on Aug 25, 2026
Worst single session
-29.8% on Apr 10, 2019
Volatility, 1 year annualised
56.7%
Sessions closing higher, 1 year
6%
Best calendar year
2020, +49%
Worst calendar year
2019, -63%

PORT-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. 2017 starts on Nov 23, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.6800THB 0.8700THB 0.4900THB 0.8648+27.2%797.4K186
2025THB 1.13THB 1.13THB 0.6800THB 0.6800-39.8%403.2K242
2024THB 1.28THB 1.28THB 1.13THB 1.13-11.7%28.4K243
2023THB 2.18THB 2.18THB 1.28THB 1.28-41.3%1.2M243
2022THB 2.69THB 2.85THB 1.97THB 2.18-19.1%8.1M241
2021THB 2.87THB 3.37THB 2.42THB 2.69-6.0%52.3M241
2020THB 1.92THB 3.50THB 1.03THB 2.87+49.3%97.1M243
2019THB 5.26THB 5.26THB 1.89THB 1.92-63.5%2.8M244
2018THB 6.55THB 7.07THB 5.21THB 5.26-17.3%3.6M245
2017THB 5.73THB 6.38THB 4.89THB 6.36n/a16.9M25

PORT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.8648+8.1%
August 2026THB 0.8000+58.5%
July 2026THB 0.50480.0%
June 2026THB 0.50480.0%
May 2026THB 0.50480.0%
April 2026THB 0.50480.0%
March 2026THB 0.5048-5.6%
February 2026THB 0.5347-1.9%
January 2026THB 0.5450-19.9%
December 2025THB 0.68000.0%
November 2025THB 0.68000.0%
October 2025THB 0.6800-8.0%

About the PORT-R 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • PMTA PM Thoresen Asia Holdings Public Company Limited
  • PMTA-R PM Thoresen Asia Holdings Public Company Limited
  • POLY Polynet Public Company Limited
  • PORT 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
  • PPM-R Porn Prom Metal Public Company Limited

Common questions

PORT-R share price history

Start with any symbol.

Start free