SET · SABINA-R · stock
Sabina Public Company Limited (SABINA-R) stock price history
Every SET trading session of Sabina Public Company Limited from Jul 31, 2018 to Nov 13, 2026: 1,963 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-R adjusted close, 2018 to 2026
- THB 22.07
- All time high, 2023
- THB 16.29
- 52 week high, THB 14.06 low
- 1,963
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
SABINA-R key facts
- Sabina Public Company Limited (SABINA-R) closed at THB 15.40 on Nov 13, 2026 on SET.
- SABINA-R's all time high close is THB 22.07, set on May 3, 2023; its all time low close is THB 9.51 on Mar 25, 2020.
- SABINA-R's 52 week range is THB 14.06 to THB 16.29.
- SABINA-R returned +8.1% over the year to Nov 13, 2026 and +7.4% over five years.
- Since Jul 31, 2018 SABINA-R returned -20%, -2.7% a year compounded.
- SABINA-R's deepest drawdown was -56.6% from Sep 9, 2019 to Mar 25, 2020.
- DataCedar holds 1,963 daily sessions of SABINA-R history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SABINA-R price chart, 2018 to 2026
SABINA-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 | +0.5% |
| 3 months | +3.2% |
| 6 months | +3.2% |
| Year to date | +8.1% |
| 1 year | +8.1% |
| 3 years | -21.7% |
| 5 years | +7.4% |
| 10 years | n/a |
| Since Jul 31, 2018 | -20.2% |
| Compound annual growth, 8.3 years | -2.7% |
SABINA-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 22.07 on May 3, 2023
- All time low close
- THB 9.51 on Mar 25, 2020
- 52 week high
- THB 16.29 on Feb 20, 2026
- 52 week low
- THB 14.06 on Mar 24, 2026
- Deepest drawdown
- -56.6% from Sep 9, 2019 to Mar 25, 2020, recovered May 3, 2023
- Best single session
- +9.7% on Mar 6, 2020
- Worst single session
- -23.5% on Jul 1, 2025
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2022, +24%
- Worst calendar year
- 2019, -21%
SABINA-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. 2018 starts on Jul 31, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.25 | THB 16.29 | THB 14.06 | THB 15.40 | +8.1% | 3.3M | 213 |
| 2025 | THB 17.50 | THB 17.50 | THB 12.86 | THB 14.25 | -18.6% | 13.4M | 242 |
| 2024 | THB 19.67 | THB 20.82 | THB 17.33 | THB 17.50 | -11.0% | 362.5K | 243 |
| 2023 | THB 18.11 | THB 22.18 | THB 17.75 | THB 19.67 | +8.6% | 4.8M | 243 |
| 2022 | THB 15.38 | THB 21.31 | THB 14.86 | THB 18.11 | +24.4% | 21.7M | 234 |
| 2021 | THB 14.64 | THB 16.10 | THB 13.68 | THB 14.56 | -0.5% | 5.9M | 219 |
| 2020 | THB 16.04 | THB 16.52 | THB 9.44 | THB 14.64 | -5.0% | 13.7M | 222 |
| 2019 | THB 19.63 | THB 22.26 | THB 15.31 | THB 15.41 | -21.5% | 18.3M | 243 |
| 2018 | THB 19.31 | THB 19.63 | THB 19.31 | THB 19.63 | n/a | 0 | 104 |
SABINA-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 15.40 | +0.7% |
| October 2026 | THB 15.30 | -0.1% |
| September 2026 | THB 15.31 | -1.2% |
| August 2026 | THB 15.50 | +3.9% |
| July 2026 | THB 14.92 | 0.0% |
| June 2026 | THB 14.92 | 0.0% |
| May 2026 | THB 14.92 | 0.0% |
| April 2026 | THB 14.92 | +4.0% |
| March 2026 | THB 14.34 | -9.2% |
| February 2026 | THB 15.80 | +8.3% |
| January 2026 | THB 14.59 | +2.4% |
| December 2025 | THB 14.25 | 0.0% |
About the SABINA-R data
Daily bars. 1,963 sessions from Jul 31, 2018 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 Jul 31, 2018, 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%3ASABINA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SA-R Siamese Asset Public Company Limited
- SAAM SAAM Development Public Company Limited
- SAAM-R SAAM Development Public Company Limited
- SABINA 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
- SAFE-R Safe Fertility Group Public Company Limited
Common questions
SABINA-R share price history
