SET · SA-R · stock

Siamese Asset Public Company Limited (SA-R) stock price history

Every SET trading session of Siamese Asset Public Company Limited from Dec 29, 2020 to Sep 28, 2026: 1,398 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 SA-R data, free keyYear by year table

SA-R adjusted close, 2020 to 2026

SA-RSiamese Asset Public Company Limited
THB 6.95-4.1% over one year
20222023202420252026
THB 14.29
All time high, 2022
THB 7.25
52 week high, THB 6.95 low
1,398
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

SA-R key facts

  • Siamese Asset Public Company Limited (SA-R) closed at THB 6.95 on Sep 28, 2026 on SET.
  • SA-R's all time high close is THB 14.29, set on Mar 31, 2022; its all time low close is THB 4.91 on Dec 30, 2020.
  • SA-R's 52 week range is THB 6.95 to THB 7.25.
  • SA-R returned -4.1% over the year to Sep 28, 2026 and -30.1% over five years.
  • Since Dec 29, 2020 SA-R returned +39%, +5.9% a year compounded.
  • SA-R's deepest drawdown was -52.0% from Mar 31, 2022 to Mar 22, 2023.
  • DataCedar holds 1,398 daily sessions of SA-R history from Dec 29, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SA-R price chart, 2020 to 2026

SA-R adjusted close, Dec 29, 2020 to Sep 28, 2026THB 5.00THB 7.71THB 10.42THB 13.132020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SA-R returns

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

PeriodReturn
1 month-2.1%
3 months-2.1%
6 months-2.1%
Year to date-2.8%
1 year-4.1%
3 years+0.4%
5 years-30.1%
10 yearsn/a
Since Dec 29, 2020+39.0%
Compound annual growth, 5.7 years+5.9%

SA-R records

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

All time high close
THB 14.29 on Mar 31, 2022
All time low close
THB 4.91 on Dec 30, 2020
52 week high
THB 7.25 on Sep 29, 2025
52 week low
THB 6.95 on Mar 10, 2026
Deepest drawdown
-52.0% from Mar 31, 2022 to Mar 22, 2023, not yet recovered
Best single session
+12.1% on Apr 4, 2023
Worst single session
-11.8% on Apr 5, 2022
Volatility, 1 year annualised
4.2%
Sessions closing higher, 1 year
3%
Best calendar year
2021, +154%
Worst calendar year
2022, -35%

SA-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. 2020 starts on Dec 29, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 7.15THB 7.25THB 6.95THB 6.95-2.8%52.9K186
2025THB 7.37THB 7.37THB 7.02THB 7.15-2.9%4.6K242
2024THB 6.92THB 7.37THB 6.92THB 7.37+6.4%1.1K243
2023THB 8.05THB 8.19THB 6.82THB 6.92-14.0%921.8K243
2022THB 12.10THB 14.63THB 8.00THB 8.05-35.3%20.9M241
2021THB 4.91THB 14.18THB 4.79THB 12.44+153.5%177.8M241
2020THB 5.00THB 5.19THB 4.66THB 4.91n/a5.2M2

SA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 6.95-2.1%
August 2026THB 7.100.0%
July 2026THB 7.100.0%
June 2026THB 7.100.0%
May 2026THB 7.100.0%
April 2026THB 7.100.0%
March 2026THB 7.10-0.4%
February 2026THB 7.13-0.3%
January 2026THB 7.150.0%
December 2025THB 7.150.0%
November 2025THB 7.150.0%
October 2025THB 7.15-1.4%

About the SA-R data

Daily bars. 1,398 sessions from Dec 29, 2020 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 Dec 29, 2020, 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/SA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • SAAM SAAM Development Public Company Limited
  • SAAM-R SAAM Development Public Company Limited
  • SABINA Sabina Public Company Limited
  • SABINA-R Sabina Public Company Limited

Common questions

SA-R share price history

Start with any symbol.

Start free