SET · SAMCO-R · stock

Sammakorn Public Company Limited (SAMCO-R) stock price history

Every SET trading session of Sammakorn Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,543 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 SAMCO-R data, free keyYear by year table

SAMCO-R adjusted close, 2007 to 2026

SAMCO-RSammakorn Public Company Limited
THB 0.8800+2.3% over one year
2010201520202025
THB 2.63
All time high, 2017
THB 0.8800
52 week high, THB 0.8600 low
3,543
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SAMCO-R key facts

  • Sammakorn Public Company Limited (SAMCO-R) closed at THB 0.8800 on Sep 28, 2026 on SET.
  • SAMCO-R's all time high close is THB 2.63, set on Jun 7, 2017; its all time low close is THB 0.6560 on Dec 8, 2008.
  • SAMCO-R's 52 week range is THB 0.8600 to THB 0.8800.
  • SAMCO-R returned +2.3% over the year to Sep 28, 2026 and -36.7% over five years.
  • Over ten years SAMCO-R returned -23%, -2.5% a year compounded.
  • SAMCO-R's deepest drawdown was -67.3% from Jun 7, 2017 to Dec 26, 2024.
  • DataCedar holds 3,543 daily sessions of SAMCO-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SAMCO-R price chart, 2007 to 2026

SAMCO-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.6560THB 1.31THB 1.96THB 2.622010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SAMCO-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months+2.3%
Year to date+2.3%
1 year+2.3%
3 years-28.0%
5 years-36.7%
10 years-22.6%
Since Dec 28, 2007-37.2%
Compound annual growth, 18.8 years-2.4%

SAMCO-R records

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

All time high close
THB 2.63 on Jun 7, 2017
All time low close
THB 0.6560 on Dec 8, 2008
52 week high
THB 0.8800 on Apr 29, 2026
52 week low
THB 0.8600 on Sep 29, 2025
Deepest drawdown
-67.3% from Jun 7, 2017 to Dec 26, 2024, not yet recovered
Best single session
+121.9% on Apr 7, 2017
Worst single session
-31.2% on Dec 26, 2024
Volatility, 1 year annualised
2.3%
Sessions closing higher, 1 year
0%
Best calendar year
2017, +106%
Worst calendar year
2008, -41%

SAMCO-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8600THB 0.8800THB 0.8600THB 0.8800+2.3%0186
2025THB 0.8600THB 0.8600THB 0.8600THB 0.86000.0%0242
2024THB 1.22THB 1.25THB 0.8600THB 0.8600-29.6%33243
2023THB 1.28THB 1.59THB 1.22THB 1.22-4.2%1.3M243
2022THB 1.67THB 1.84THB 1.22THB 1.28-23.5%41M241
2021THB 1.05THB 2.17THB 1.05THB 1.67+59.2%94.2M241
2020THB 1.34THB 1.34THB 1.01THB 1.05-22.1%2.5M243
2019THB 1.73THB 1.79THB 1.25THB 1.34-22.3%1.3M244
2018THB 2.34THB 2.34THB 1.68THB 1.73-26.1%33.2K245
2017THB 2.52THB 2.72THB 2.34THB 2.34+106.0%467.1K178
2013THB 1.14THB 1.14THB 1.14THB 1.140.0%011
2012THB 1.12THB 1.14THB 1.12THB 1.14+1.2%0245
2011THB 1.05THB 1.12THB 1.05THB 1.12+6.6%0244
2010THB 0.9882THB 1.05THB 0.9882THB 1.05+6.6%0244
2009THB 0.8310THB 1.11THB 0.6873THB 0.9882+18.9%3.7M245
2008THB 1.39THB 1.44THB 0.6248THB 0.8310-40.7%7.4M247
2007THB 1.41THB 1.41THB 1.39THB 1.40n/a66.5K1

SAMCO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.88000.0%
August 2026THB 0.88000.0%
July 2026THB 0.88000.0%
June 2026THB 0.88000.0%
May 2026THB 0.88000.0%
April 2026THB 0.8800+2.3%
March 2026THB 0.86000.0%
February 2026THB 0.86000.0%
January 2026THB 0.86000.0%
December 2025THB 0.86000.0%
November 2025THB 0.86000.0%
October 2025THB 0.86000.0%

About the SAMCO-R data

Daily bars. 3,543 sessions from Dec 28, 2007 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 28, 2007, 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/SAMCO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SALEE-R Salee Industry Public Company Limited
  • SAMART Samart Corporation Public Company Limited
  • SAMART-R Samart Corporation Public Company Limited
  • SAMCO Sammakorn Public Company Limited
  • SAMTEL Samart Telcoms Public Company Limited
  • SAMTEL-R Samart Telcoms Public Company Limited
  • SANKO Sanko Diecasting (Thailand) Public Company Limited
  • SANKO-R Sanko Diecasting (Thailand) Public Company Limited

Common questions

SAMCO-R share price history

Start with any symbol.

Start free