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 Nov 13, 2026: 1,425 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.
SA-R adjusted close, 2020 to 2026
- THB 14.29
- All time high, 2022
- THB 7.25
- 52 week high, THB 6.75 low
- 1,425
- Daily sessions since 2020
Last updated Nov 13, 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 6.90 on Nov 13, 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 6.75 to THB 7.25.
- SA-R returned -3.5% over the year to Nov 13, 2026 and -32.6% over five years.
- Since Dec 29, 2020 SA-R returned +38%, +5.6% a year compounded.
- SA-R's deepest drawdown was -52.6% from Mar 31, 2022 to Oct 20, 2026.
- DataCedar holds 1,425 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -2.8% |
| 6 months | -2.8% |
| Year to date | -3.5% |
| 1 year | -3.5% |
| 3 years | -0.3% |
| 5 years | -32.6% |
| 10 years | n/a |
| Since Dec 29, 2020 | +38.0% |
| Compound annual growth, 5.9 years | +5.6% |
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 Feb 11, 2026
- 52 week low
- THB 6.75 on Oct 20, 2026
- Deepest drawdown
- -52.6% from Mar 31, 2022 to Oct 20, 2026, 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
- 4.8%
- Sessions closing higher, 1 year
- 4%
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 7.15 | THB 7.25 | THB 6.75 | THB 6.90 | -3.5% | 59.7K | 213 |
| 2025 | THB 7.37 | THB 7.37 | THB 7.02 | THB 7.15 | -2.9% | 4.6K | 242 |
| 2024 | THB 6.92 | THB 7.37 | THB 6.92 | THB 7.37 | +6.4% | 1.1K | 243 |
| 2023 | THB 8.05 | THB 8.19 | THB 6.82 | THB 6.92 | -14.0% | 921.8K | 243 |
| 2022 | THB 12.10 | THB 14.63 | THB 8.00 | THB 8.05 | -35.3% | 20.9M | 241 |
| 2021 | THB 4.91 | THB 14.18 | THB 4.79 | THB 12.44 | +153.5% | 177.8M | 241 |
| 2020 | THB 5.00 | THB 5.19 | THB 4.66 | THB 4.91 | n/a | 5.2M | 2 |
SA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 6.90 | +0.7% |
| October 2026 | THB 6.85 | -1.4% |
| September 2026 | THB 6.95 | -2.1% |
| August 2026 | THB 7.10 | 0.0% |
| July 2026 | THB 7.10 | 0.0% |
| June 2026 | THB 7.10 | 0.0% |
| May 2026 | THB 7.10 | 0.0% |
| April 2026 | THB 7.10 | 0.0% |
| March 2026 | THB 7.10 | -0.4% |
| February 2026 | THB 7.13 | -0.3% |
| January 2026 | THB 7.15 | 0.0% |
| December 2025 | THB 7.15 | 0.0% |
About the SA-R data
Daily bars. 1,425 sessions from Dec 29, 2020 to Nov 13, 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 Nov 12, 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/set%3ASA-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
