SET · SAUCE · stock
Thaitheparos Public Company Limited (SAUCE) stock price history
Every SET trading session of Thaitheparos Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,199 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.
SAUCE adjusted close, 2000 to 2026
- THB 42.00
- All time high, 2026
- THB 42.00
- 52 week high, THB 36.11 low
- 6,199
- 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.
SAUCE key facts
- Thaitheparos Public Company Limited (SAUCE) closed at THB 40.75 on Nov 13, 2026 on SET.
- SAUCE's all time high close is THB 42.00, set on Sep 7, 2026; its all time low close is THB 0.5956 on Jan 13, 2000.
- SAUCE's 52 week range is THB 36.11 to THB 42.00.
- SAUCE returned +11.4% over the year to Nov 13, 2026 and +66.0% over five years.
- Over ten years SAUCE returned +175%, +10.7% a year compounded.
- SAUCE's deepest drawdown was -29.2% from Aug 24, 2012 to Jan 3, 2014.
- DataCedar holds 6,199 daily sessions of SAUCE history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAUCE price chart, 2000 to 2026
SAUCE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -2.4% |
| 6 months | +0.6% |
| Year to date | +9.9% |
| 1 year | +11.4% |
| 3 years | +22.4% |
| 5 years | +66.0% |
| 10 years | +175.4% |
| Since Jan 4, 2000 | +6,368% |
| Compound annual growth, 26.9 years | +16.8% |
SAUCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 42.00 on Sep 7, 2026
- All time low close
- THB 0.5956 on Jan 13, 2000
- 52 week high
- THB 42.00 on Aug 31, 2026
- 52 week low
- THB 36.11 on Nov 14, 2025
- Deepest drawdown
- -29.2% from Aug 24, 2012 to Jan 3, 2014, recovered May 21, 2020
- Best single session
- +29.9% on May 21, 2003
- Worst single session
- -21.2% on May 22, 2003
- Volatility, 1 year annualised
- 12.9%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 64.7×
- Best calendar year
- 2002, +64%
- Worst calendar year
- 2013, -24%
SAUCE 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 37.31 | THB 42.00 | THB 36.83 | THB 40.75 | +9.9% | 2M | 213 |
| 2025 | THB 34.93 | THB 37.31 | THB 32.88 | THB 37.07 | +6.8% | 2.9M | 242 |
| 2024 | THB 34.18 | THB 40.09 | THB 33.74 | THB 34.71 | +2.2% | 2.3M | 243 |
| 2023 | THB 24.15 | THB 39.43 | THB 24.15 | THB 33.96 | +40.6% | 4.2M | 243 |
| 2022 | THB 25.34 | THB 26.03 | THB 22.70 | THB 24.15 | -4.7% | 5.9M | 241 |
| 2021 | THB 19.13 | THB 25.73 | THB 18.94 | THB 25.34 | +32.4% | 2.6M | 241 |
| 2020 | THB 17.31 | THB 19.70 | THB 14.79 | THB 19.13 | +11.0% | 3.2M | 243 |
| 2019 | THB 15.61 | THB 17.31 | THB 15.12 | THB 17.24 | +15.1% | 1.3M | 233 |
| 2018 | THB 15.06 | THB 15.67 | THB 14.53 | THB 14.98 | -0.5% | 1.1M | 195 |
| 2017 | THB 14.98 | THB 16.05 | THB 14.86 | THB 15.06 | +1.3% | 2.9M | 233 |
| 2016 | THB 14.41 | THB 15.36 | THB 13.98 | THB 14.86 | +3.1% | 1M | 156 |
| 2015 | THB 14.37 | THB 15.16 | THB 13.81 | THB 14.41 | +0.3% | 772.6K | 173 |
| 2014 | THB 12.98 | THB 18.68 | THB 12.71 | THB 14.37 | +10.2% | 2.8M | 197 |
| 2013 | THB 17.51 | THB 18.30 | THB 12.88 | THB 13.04 | -24.4% | 5.5M | 218 |
| 2012 | THB 11.18 | THB 18.43 | THB 10.99 | THB 17.25 | +54.2% | 11.4M | 236 |
| 2011 | THB 8.23 | THB 12.61 | THB 8.21 | THB 11.18 | +34.3% | 1.7M | 244 |
| 2010 | THB 6.49 | THB 9.94 | THB 6.31 | THB 8.33 | +30.1% | 1.3M | 244 |
| 2009 | THB 5.15 | THB 6.67 | THB 5.15 | THB 6.40 | +24.3% | 2.6M | 245 |
| 2008 | THB 4.74 | THB 6.24 | THB 4.68 | THB 5.15 | +8.5% | 1.7M | 247 |
| 2007 | THB 3.60 | THB 4.98 | THB 3.57 | THB 4.74 | +29.1% | 3.3M | 243 |
| 2006 | THB 3.10 | THB 3.68 | THB 3.10 | THB 3.68 | +16.7% | 3.5M | 248 |
| 2005 | THB 3.34 | THB 3.56 | THB 3.12 | THB 3.15 | -3.9% | 3M | 222 |
| 2004 | THB 2.83 | THB 3.56 | THB 2.83 | THB 3.28 | +15.8% | 4.7M | 236 |
| 2003 | THB 1.88 | THB 3.23 | THB 1.77 | THB 2.83 | +50.6% | 3.6M | 235 |
| 2002 | THB 1.15 | THB 2.40 | THB 1.15 | THB 1.88 | +63.9% | 10.1M | 208 |
| 2001 | THB 0.8903 | THB 1.20 | THB 0.8681 | THB 1.15 | +28.9% | 16.5M | 261 |
| 2000 | THB 0.6399 | THB 1.02 | THB 0.5956 | THB 0.8903 | n/a | 23.8M | 259 |
SAUCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 40.75 | 0.0% |
| October 2026 | THB 40.75 | -0.6% |
| September 2026 | THB 41.00 | -1.2% |
| August 2026 | THB 41.50 | 0.0% |
| July 2026 | THB 41.50 | +1.8% |
| June 2026 | THB 40.75 | 0.0% |
| May 2026 | THB 40.75 | +1.9% |
| April 2026 | THB 40.00 | +1.4% |
| March 2026 | THB 39.46 | -0.6% |
| February 2026 | THB 39.70 | +3.7% |
| January 2026 | THB 38.27 | +3.2% |
| December 2025 | THB 37.07 | +0.6% |
About the SAUCE data
Daily bars. 6,199 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 13, 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%3ASAUCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- SAUCE-R Thaitheparos Public Company Limited
- SAV Samart Aviation Solutions Public Company Limited
- SAV-R Samart Aviation Solutions Public Company Limited
- SAWAD Srisawad Corporation Public Company Limited
Common questions
SAUCE share price history
