SET · S · stock

Singha Estate Public Company Limited (S) stock price history

Every SET trading session of Singha Estate Public Company Limited from Apr 12, 2007 to Sep 28, 2026: 4,750 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 S data, free keyYear by year table

S adjusted close, 2007 to 2026

SSingha Estate Public Company Limited
THB 0.5300-7.7% over one year
2010201520202025
THB 9.77
All time high, 2014
THB 0.6300
52 week high, THB 0.4572 low
4,750
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.

S key facts

  • Singha Estate Public Company Limited (S) closed at THB 0.5300 on Sep 28, 2026 on SET.
  • S's all time high close is THB 9.77, set on Nov 17, 2014; its all time low close is THB 0.1260 on Nov 25, 2008.
  • S's 52 week range is THB 0.4572 to THB 0.6300.
  • S returned -7.7% over the year to Sep 28, 2026 and -71.9% over five years.
  • Over ten years S returned -87%, -18.8% a year compounded.
  • S's deepest drawdown was -95.7% from Nov 17, 2014 to Jun 27, 2025.
  • DataCedar holds 4,750 daily sessions of S history from Apr 12, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

S price chart, 2007 to 2026

S adjusted close, Apr 12, 2007 to Sep 28, 2026THB 0.1323THB 0.5274THB 2.10THB 8.382010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

S returns

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

PeriodReturn
1 month-3.6%
3 months+10.4%
6 months+8.2%
Year to date+11.2%
1 year-7.7%
3 years-47.5%
5 years-71.9%
10 years-87.5%
Since Apr 12, 2007-21.0%
Compound annual growth, 19.5 years-1.2%

S records

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

All time high close
THB 9.77 on Nov 17, 2014
All time low close
THB 0.1260 on Nov 25, 2008
52 week high
THB 0.6300 on Jul 20, 2026
52 week low
THB 0.4572 on Dec 22, 2025
Deepest drawdown
-95.7% from Nov 17, 2014 to Jun 27, 2025, not yet recovered
Best single session
+30.0% on Apr 10, 2009
Worst single session
-29.9% on Oct 24, 2008
Volatility, 1 year annualised
39.6%
Sessions closing higher, 1 year
26%
Best calendar year
2014, +430%
Worst calendar year
2008, -63%

S 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 Apr 12, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4766THB 0.6300THB 0.4572THB 0.5300+11.2%493.8M186
2025THB 0.8532THB 0.8628THB 0.4183THB 0.4766-44.8%547.6M242
2024THB 0.8580THB 1.02THB 0.6710THB 0.8628+2.8%714.6M243
2023THB 1.74THB 1.96THB 0.8108THB 0.8391-51.4%1.3B243
2022THB 1.87THB 2.03THB 1.64THB 1.73-8.4%867.5M241
2021THB 1.47THB 2.31THB 1.45THB 1.88+26.2%2.9B241
2020THB 2.34THB 2.41THB 1.02THB 1.49-36.8%1.3B243
2019THB 2.80THB 3.45THB 2.21THB 2.36-15.1%2.5B244
2018THB 3.12THB 3.68THB 2.40THB 2.78-10.9%2.8B245
2017THB 3.96THB 4.66THB 3.10THB 3.12-21.3%2.3B242
2016THB 5.36THB 5.54THB 3.14THB 3.96-26.1%2.9B244
2015THB 7.06THB 9.03THB 4.47THB 5.36-23.6%2.8B244
2014THB 1.36THB 10.51THB 1.24THB 7.02+430.0%4.4B245
2013THB 1.18THB 1.53THB 0.7428THB 1.32+12.4%1.4B245
2012THB 1.08THB 1.59THB 0.9634THB 1.18+11.1%3.2B245
2011THB 0.6475THB 1.45THB 0.5638THB 1.06+63.8%6.7B244
2010THB 0.3960THB 0.6810THB 0.3727THB 0.6475+63.5%1B244
2009THB 0.1853THB 0.4299THB 0.1334THB 0.3960+113.7%294.4M245
2008THB 0.5010THB 0.5294THB 0.1218THB 0.1853-63.0%399M247
2007THB 0.6613THB 1.04THB 0.4569THB 0.5010n/a8.8B177

S monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.5300-1.9%
August 2026THB 0.5400-1.8%
July 2026THB 0.5500+12.2%
June 2026THB 0.49000.0%
May 2026THB 0.49000.0%
April 2026THB 0.4900-2.0%
March 2026THB 0.5000-14.3%
February 2026THB 0.5836+25.0%
January 2026THB 0.4669-2.0%
December 2025THB 0.4766-5.8%
November 2025THB 0.5058-5.5%
October 2025THB 0.5350-3.5%

About the S data

Daily bars. 4,750 sessions from Apr 12, 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 Apr 12, 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/S/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • RT Right Tunnelling Public Company Limited
  • RT-R Right Tunnelling Public Company Limited
  • RWI Rayong Wire Industries Public Company Limited
  • RWI-R Rayong Wire Industries Public Company Limited
  • S-R Singha Estate Public Company Limited
  • S11 S 11 Group Public Company Limited
  • S11-R S 11 Group Public Company Limited
  • SA Siamese Asset Public Company Limited

Common questions

S share price history

Start with any symbol.

Start free