SET · SAMCO · stock
Sammakorn Public Company Limited (SAMCO) stock price history
Every SET trading session of Sammakorn Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,438 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.
SAMCO adjusted close, 2000 to 2026
- THB 4.82
- All time high, 2015
- THB 1.04
- 52 week high, THB 0.6018 low
- 6,438
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SAMCO key facts
- Sammakorn Public Company Limited (SAMCO) closed at THB 0.6800 on Nov 13, 2026 on SET.
- SAMCO's all time high close is THB 4.82, set on Mar 2, 2015; its all time low close is THB 0.0098 on Mar 22, 2000.
- SAMCO's 52 week range is THB 0.6018 to THB 1.04.
- SAMCO returned -7.8% over the year to Nov 13, 2026 and -59.3% over five years.
- Over ten years SAMCO returned -70%, -11.4% a year compounded.
- SAMCO's deepest drawdown was -87.9% from Mar 2, 2015 to Jun 30, 2025.
- DataCedar holds 6,438 daily sessions of SAMCO history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAMCO price chart, 2000 to 2026
SAMCO returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.7% |
| 3 months | -20.0% |
| 6 months | -18.1% |
| Year to date | -2.7% |
| 1 year | -7.8% |
| 3 years | -39.5% |
| 5 years | -59.3% |
| 10 years | -70.3% |
| Since Jan 4, 2000 | +4,081% |
| Compound annual growth, 26.9 years | +14.9% |
SAMCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.82 on Mar 2, 2015
- All time low close
- THB 0.0098 on Mar 22, 2000
- 52 week high
- THB 1.04 on May 7, 2026
- 52 week low
- THB 0.6018 on Jan 26, 2026
- Deepest drawdown
- -87.9% from Mar 2, 2015 to Jun 30, 2025, not yet recovered
- Best single session
- +724.0% on Mar 13, 2001
- Worst single session
- -46.0% on Dec 30, 2008
- Volatility, 1 year annualised
- 45.9%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2000
- 41.8×
- Best calendar year
- 2001, +1,890%
- Worst calendar year
- 2004, -45%
SAMCO 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7085 | THB 1.04 | THB 0.6018 | THB 0.6800 | -2.7% | 108.2M | 213 |
| 2025 | THB 0.8735 | THB 1.17 | THB 0.5824 | THB 0.6988 | -20.0% | 73.9M | 242 |
| 2024 | THB 1.12 | THB 1.29 | THB 0.8444 | THB 0.8735 | -21.0% | 59M | 243 |
| 2023 | THB 1.26 | THB 1.58 | THB 1.08 | THB 1.11 | -12.0% | 111.1M | 241 |
| 2022 | THB 1.65 | THB 1.94 | THB 1.20 | THB 1.26 | -23.1% | 590.9M | 241 |
| 2021 | THB 1.03 | THB 2.14 | THB 0.9999 | THB 1.63 | +59.4% | 2.8B | 239 |
| 2020 | THB 1.32 | THB 1.36 | THB 0.8563 | THB 1.03 | -24.4% | 52.8M | 231 |
| 2019 | THB 1.29 | THB 1.43 | THB 1.22 | THB 1.36 | +6.0% | 178.2M | 244 |
| 2018 | THB 2.07 | THB 2.36 | THB 1.26 | THB 1.28 | -39.2% | 70M | 243 |
| 2017 | THB 2.32 | THB 2.76 | THB 2.06 | THB 2.10 | -8.3% | 201.2M | 242 |
| 2016 | THB 2.36 | THB 2.93 | THB 1.68 | THB 2.29 | -3.0% | 806.2M | 244 |
| 2015 | THB 1.84 | THB 5.38 | THB 1.79 | THB 2.36 | +26.8% | 2.7B | 241 |
| 2014 | THB 1.65 | THB 2.82 | THB 1.45 | THB 1.87 | +12.9% | 54M | 240 |
| 2013 | THB 1.51 | THB 2.45 | THB 1.42 | THB 1.65 | +9.1% | 78.6M | 243 |
| 2012 | THB 1.15 | THB 1.58 | THB 1.11 | THB 1.51 | +31.6% | 92.4M | 245 |
| 2011 | THB 1.24 | THB 1.34 | THB 1.07 | THB 1.15 | -6.9% | 59.9M | 244 |
| 2010 | THB 1.11 | THB 1.55 | THB 1.02 | THB 1.24 | +11.4% | 241.3M | 244 |
| 2009 | THB 0.6398 | THB 1.29 | THB 0.5499 | THB 1.11 | +73.4% | 295M | 222 |
| 2008 | THB 1.11 | THB 1.21 | THB 0.3899 | THB 0.6398 | -42.8% | 8.4M | 206 |
| 2007 | THB 1.41 | THB 1.48 | THB 0.9722 | THB 1.12 | -20.7% | 48.1M | 228 |
| 2006 | THB 1.24 | THB 1.63 | THB 1.19 | THB 1.41 | +13.7% | 92.4M | 226 |
| 2005 | THB 0.8983 | THB 1.62 | THB 0.8457 | THB 1.24 | +38.1% | 352.8M | 217 |
| 2004 | THB 1.64 | THB 1.75 | THB 0.8627 | THB 0.8983 | -45.3% | 29.9M | 220 |
| 2003 | THB 0.4010 | THB 1.83 | THB 0.3853 | THB 1.64 | +309.9% | 138.6M | 261 |
| 2002 | THB 0.2195 | THB 0.5557 | THB 0.2151 | THB 0.4010 | +82.7% | 555.6M | 260 |
| 2001 | THB 0.0110 | THB 0.3034 | THB 0.0102 | THB 0.2195 | +1,890% | 494.5M | 261 |
| 2000 | THB 0.0163 | THB 0.0167 | THB 0.0095 | THB 0.0110 | n/a | 69M | 257 |
SAMCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.6800 | -11.7% |
| October 2026 | THB 0.7700 | -4.9% |
| September 2026 | THB 0.8100 | +1.2% |
| August 2026 | THB 0.8000 | -10.1% |
| July 2026 | THB 0.8900 | +7.2% |
| June 2026 | THB 0.8300 | -3.5% |
| May 2026 | THB 0.8600 | +30.3% |
| April 2026 | THB 0.6600 | -5.6% |
| March 2026 | THB 0.6988 | -1.4% |
| February 2026 | THB 0.7085 | +10.6% |
| January 2026 | THB 0.6406 | -8.3% |
| December 2025 | THB 0.6988 | -10.0% |
About the SAMCO data
Daily bars. 6,438 sessions from Jan 4, 2000 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 Jan 4, 2000, 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%3ASAMCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SALEE Salee Industry Public Company Limited
- SALEE-R Salee Industry Public Company Limited
- SAMART Samart Corporation Public Company Limited
- SAMART-R Samart Corporation Public Company Limited
- SAMCO-R Sammakorn Public Company Limited
- SAMTEL Samart Telcoms Public Company Limited
- SAMTEL-R Samart Telcoms Public Company Limited
- SANKO Sanko Diecasting (Thailand) Public Company Limited
Common questions
SAMCO share price history
