SET · SANKO-R · stock

Sanko Diecasting (Thailand) Public Company Limited (SANKO-R) stock price history

Every SET trading session of Sanko Diecasting (Thailand) Public Company Limited from Apr 7, 2017 to Sep 28, 2026: 2,306 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 SANKO-R data, free keyYear by year table

SANKO-R adjusted close, 2017 to 2026

SANKO-RSanko Diecasting
THB 1.21+33.5% over one year
20182020202220242026
THB 1.87
All time high, 2021
THB 1.33
52 week high, THB 0.8313 low
2,306
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

SANKO-R key facts

  • Sanko Diecasting (Thailand) Public Company Limited (SANKO-R) closed at THB 1.21 on Sep 28, 2026 on SET.
  • SANKO-R's all time high close is THB 1.87, set on Oct 12, 2021; its all time low close is THB 0.6541 on Dec 25, 2019.
  • SANKO-R's 52 week range is THB 0.8313 to THB 1.33.
  • SANKO-R returned +33.5% over the year to Sep 28, 2026 and -12.9% over five years.
  • Since Apr 7, 2017 SANKO-R returned +2%, +0.2% a year compounded.
  • SANKO-R's deepest drawdown was -59.8% from Oct 14, 2021 to Jul 9, 2025.
  • DataCedar holds 2,306 daily sessions of SANKO-R history from Apr 7, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SANKO-R price chart, 2017 to 2026

SANKO-R adjusted close, Apr 7, 2017 to Sep 28, 2026THB 0.6541THB 0.9805THB 1.31THB 1.6320182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SANKO-R returns

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

PeriodReturn
1 month+4.5%
3 months+34.7%
6 months+41.0%
Year to date+45.8%
1 year+33.5%
3 years+21.4%
5 years-12.9%
10 yearsn/a
Since Apr 7, 2017+2.0%
Compound annual growth, 9.5 years+0.2%

SANKO-R records

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

All time high close
THB 1.87 on Oct 12, 2021
All time low close
THB 0.6541 on Dec 25, 2019
52 week high
THB 1.33 on Sep 8, 2026
52 week low
THB 0.8313 on Oct 22, 2025
Deepest drawdown
-59.8% from Oct 14, 2021 to Jul 9, 2025, not yet recovered
Best single session
+28.4% on Aug 25, 2026
Worst single session
-28.0% on Jul 9, 2025
Volatility, 1 year annualised
31.7%
Sessions closing higher, 1 year
5%
Best calendar year
2021, +85%
Worst calendar year
2019, -36%

SANKO-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. 2017 starts on Apr 7, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8313THB 1.33THB 0.8313THB 1.21+45.8%1.5M186
2025THB 1.08THB 1.08THB 0.7453THB 0.8313-23.0%350.6K242
2024THB 0.9986THB 1.14THB 0.9986THB 1.08+8.2%372.7K243
2023THB 1.03THB 1.25THB 0.9460THB 0.9986-2.6%2.8M243
2022THB 1.42THB 1.71THB 1.03THB 1.03-27.6%26.7M241
2021THB 0.7673THB 2.06THB 0.7673THB 1.42+84.6%45M241
2020THB 0.6541THB 0.8553THB 0.6541THB 0.7673+17.3%506.7K243
2019THB 1.02THB 1.04THB 0.6541THB 0.6541-35.7%496.9K244
2018THB 1.09THB 1.21THB 0.9626THB 1.02-6.4%776.5K245
2017THB 1.19THB 1.36THB 1.09THB 1.09n/a1.4M178

SANKO-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.21+4.5%
August 2026THB 1.16+28.8%
July 2026THB 0.90000.0%
June 2026THB 0.90000.0%
May 2026THB 0.9000+4.7%
April 2026THB 0.86000.0%
March 2026THB 0.86000.0%
February 2026THB 0.8600+3.4%
January 2026THB 0.83130.0%
December 2025THB 0.83130.0%
November 2025THB 0.83130.0%
October 2025THB 0.8313-8.4%

About the SANKO-R data

Daily bars. 2,306 sessions from Apr 7, 2017 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 Apr 7, 2017, 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/SANKO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • SAPPE Sappe Public Company Limited
  • SAPPE-R Sappe Public Company Limited
  • SAT Somboon Advance Technology Public Company Limited
  • SAT-R Somboon Advance Technology Public Company Limited

Common questions

SANKO-R share price history

Start with any symbol.

Start free