SET · SABINA · stock
Sabina Public Company Limited (SABINA) stock price history
Every SET trading session of Sabina Public Company Limited from May 15, 2008 to Sep 28, 2026: 4,483 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.
SABINA adjusted close, 2008 to 2026
- THB 25.04
- All time high, 2023
- THB 16.51
- 52 week high, THB 13.73 low
- 4,483
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SABINA key facts
- Sabina Public Company Limited (SABINA) closed at THB 15.40 on Sep 28, 2026 on SET.
- SABINA's all time high close is THB 25.04, set on May 30, 2023; its all time low close is THB 4.67 on May 15, 2008.
- SABINA's 52 week range is THB 13.73 to THB 16.51.
- SABINA returned +0.0% over the year to Sep 28, 2026 and +7.1% over five years.
- Over ten years SABINA returned +7%, +0.6% a year compounded.
- SABINA's deepest drawdown was -62.2% from Sep 17, 2018 to Mar 23, 2020.
- DataCedar holds 4,483 daily sessions of SABINA history from May 15, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SABINA price chart, 2008 to 2026
SABINA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +4.4% |
| 6 months | +7.1% |
| Year to date | +1.3% |
| 1 year | +0.0% |
| 3 years | -28.1% |
| 5 years | +7.1% |
| 10 years | +6.6% |
| Since May 15, 2008 | +230.0% |
| Compound annual growth, 18.4 years | +6.7% |
SABINA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 25.04 on May 30, 2023
- All time low close
- THB 4.67 on May 15, 2008
- 52 week high
- THB 16.51 on Feb 19, 2026
- 52 week low
- THB 13.73 on Nov 13, 2025
- Deepest drawdown
- -62.2% from Sep 17, 2018 to Mar 23, 2020, recovered May 30, 2023
- Best single session
- +11.1% on Oct 22, 2009
- Worst single session
- -16.8% on Sep 20, 2018
- Volatility, 1 year annualised
- 17.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2008
- 3.3×
- Best calendar year
- 2009, +80%
- Worst calendar year
- 2019, -18%
SABINA 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. 2008 starts on May 15, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.21 | THB 16.51 | THB 14.00 | THB 15.40 | +1.3% | 75.5M | 186 |
| 2025 | THB 17.62 | THB 17.71 | THB 12.08 | THB 15.21 | -13.3% | 166.7M | 242 |
| 2024 | THB 22.24 | THB 23.88 | THB 17.28 | THB 17.54 | -16.6% | 146.7M | 243 |
| 2023 | THB 18.20 | THB 25.44 | THB 17.81 | THB 21.02 | +16.0% | 229.3M | 243 |
| 2022 | THB 14.68 | THB 21.59 | THB 14.68 | THB 18.12 | +22.8% | 322.7M | 241 |
| 2021 | THB 14.36 | THB 16.36 | THB 13.65 | THB 14.76 | +1.2% | 181.9M | 241 |
| 2020 | THB 16.18 | THB 16.65 | THB 9.41 | THB 14.57 | -9.5% | 213.3M | 243 |
| 2019 | THB 19.05 | THB 22.50 | THB 14.55 | THB 16.11 | -17.6% | 361.1M | 244 |
| 2018 | THB 14.74 | THB 25.24 | THB 14.55 | THB 19.54 | +32.6% | 85.2M | 245 |
| 2017 | THB 14.50 | THB 14.87 | THB 14.19 | THB 14.74 | +1.6% | 606.6K | 242 |
| 2016 | THB 14.19 | THB 14.94 | THB 13.95 | THB 14.50 | +2.2% | 364.1K | 244 |
| 2015 | THB 14.38 | THB 18.81 | THB 13.84 | THB 14.19 | -1.3% | 597.5K | 244 |
| 2014 | THB 13.52 | THB 14.63 | THB 13.34 | THB 14.38 | +6.4% | 288.2K | 245 |
| 2013 | THB 14.53 | THB 14.78 | THB 12.97 | THB 13.52 | -7.0% | 968.7K | 245 |
| 2012 | THB 13.27 | THB 14.65 | THB 13.15 | THB 14.53 | +9.5% | 8.6M | 245 |
| 2011 | THB 13.30 | THB 13.51 | THB 12.82 | THB 13.27 | -0.2% | 4.6M | 244 |
| 2010 | THB 12.78 | THB 14.24 | THB 11.82 | THB 13.30 | +4.0% | 15.7M | 244 |
| 2009 | THB 7.11 | THB 14.14 | THB 7.00 | THB 12.78 | +79.7% | 33.8M | 245 |
| 2008 | THB 4.49 | THB 7.52 | THB 4.46 | THB 7.11 | n/a | 337M | 157 |
SABINA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 15.40 | -0.6% |
| August 2026 | THB 15.50 | +1.8% |
| July 2026 | THB 15.23 | +3.3% |
| June 2026 | THB 14.75 | 0.0% |
| May 2026 | THB 14.75 | +0.7% |
| April 2026 | THB 14.65 | +1.3% |
| March 2026 | THB 14.47 | -8.2% |
| February 2026 | THB 15.77 | +6.2% |
| January 2026 | THB 14.84 | -2.4% |
| December 2025 | THB 15.21 | +7.9% |
| November 2025 | THB 14.10 | -1.9% |
| October 2025 | THB 14.37 | -6.1% |
About the SABINA data
Daily bars. 4,483 sessions from May 15, 2008 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 May 15, 2008, 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/SABINA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SA Siamese Asset Public Company Limited
- SA-R Siamese Asset Public Company Limited
- SAAM SAAM Development Public Company Limited
- SAAM-R SAAM Development Public Company Limited
- SABINA-R Sabina Public Company Limited
- SAF S.A.F. Special Steel Public Company Limited
- SAF-R S.A.F. Special Steel Public Company Limited
- SAFE Safe Fertility Group Public Company Limited
Common questions
SABINA share price history
