SET · SAUCE-R · stock
Thaitheparos Public Company Limited (SAUCE-R) stock price history
Every SET trading session of Thaitheparos Public Company Limited from Jun 19, 2001 to Nov 13, 2026: 4,727 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-R adjusted close, 2001 to 2026
- THB 87.22
- All time high, 2012
- THB 42.00
- 52 week high, THB 36.08 low
- 4,727
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
SAUCE-R key facts
- Thaitheparos Public Company Limited (SAUCE-R) closed at THB 40.75 on Nov 13, 2026 on SET.
- SAUCE-R's all time high close is THB 87.22, set on May 2, 2012; its all time low close is THB 1.26 on Jul 23, 2001.
- SAUCE-R's 52 week range is THB 36.08 to THB 42.00.
- SAUCE-R returned +12.9% over the year to Nov 13, 2026 and +70.8% over five years.
- Over ten years SAUCE-R returned -53%, -7.3% a year compounded.
- SAUCE-R's deepest drawdown was -83.1% from Jan 16, 2013 to Feb 28, 2018.
- DataCedar holds 4,727 daily sessions of SAUCE-R history from Jun 19, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SAUCE-R price chart, 2001 to 2026
SAUCE-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 | +0.6% |
| 3 months | -0.6% |
| 6 months | -0.6% |
| Year to date | +12.9% |
| 1 year | +12.9% |
| 3 years | +25.9% |
| 5 years | +70.8% |
| 10 years | -53.3% |
| Since Jun 19, 2001 | +2,911% |
| Compound annual growth, 25.4 years | +14.3% |
SAUCE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 87.22 on May 2, 2012
- All time low close
- THB 1.26 on Jul 23, 2001
- 52 week high
- THB 42.00 on Sep 9, 2026
- 52 week low
- THB 36.08 on Nov 13, 2025
- Deepest drawdown
- -83.1% from Jan 16, 2013 to Feb 28, 2018, not yet recovered
- Best single session
- +485.2% on Mar 8, 2012
- Worst single session
- -82.4% on Jun 23, 2017
- Volatility, 1 year annualised
- 10.6%
- Sessions closing higher, 1 year
- 5%
- Growth of 1 since 2001
- 30.1×
- Best calendar year
- 2012, +504%
- Worst calendar year
- 2017, -83%
SAUCE-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. 2001 starts on Jun 19, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 36.08 | THB 42.00 | THB 36.08 | THB 40.75 | +12.9% | 84.5K | 213 |
| 2025 | THB 34.85 | THB 36.64 | THB 33.26 | THB 36.08 | +3.5% | 19.3K | 242 |
| 2024 | THB 32.38 | THB 36.22 | THB 32.38 | THB 34.85 | +7.7% | 2.2K | 243 |
| 2023 | THB 23.93 | THB 33.03 | THB 23.93 | THB 32.38 | +35.3% | 8K | 243 |
| 2022 | THB 24.45 | THB 25.58 | THB 22.69 | THB 23.93 | -2.1% | 79.2K | 241 |
| 2021 | THB 18.85 | THB 24.65 | THB 18.85 | THB 24.45 | +29.7% | 122.6K | 241 |
| 2020 | THB 16.14 | THB 18.88 | THB 14.79 | THB 18.85 | +16.8% | 196.6K | 227 |
| 2019 | THB 15.85 | THB 16.43 | THB 15.66 | THB 16.14 | +8.8% | 12.2K | 165 |
| 2018 | THB 14.97 | THB 15.11 | THB 14.78 | THB 14.84 | -0.9% | 43.1K | 84 |
| 2017 | THB 15.36 | THB 15.49 | THB 14.97 | THB 14.97 | -82.8% | 7.6K | 119 |
| 2013 | THB 87.22 | THB 87.22 | THB 87.22 | THB 87.22 | 0.0% | 0 | 11 |
| 2012 | THB 14.25 | THB 87.22 | THB 14.19 | THB 87.22 | +503.7% | 0 | 235 |
| 2011 | THB 10.69 | THB 16.29 | THB 10.69 | THB 14.45 | +35.9% | 0 | 221 |
| 2010 | THB 8.38 | THB 12.83 | THB 8.09 | THB 10.63 | +28.7% | 0 | 244 |
| 2009 | THB 6.54 | THB 8.61 | THB 6.32 | THB 8.26 | +25.4% | 342K | 222 |
| 2008 | THB 6.13 | THB 9.26 | THB 6.03 | THB 6.59 | +7.6% | 1M | 191 |
| 2007 | THB 4.65 | THB 7.56 | THB 4.51 | THB 6.13 | +29.1% | 3K | 200 |
| 2006 | THB 4.00 | THB 4.79 | THB 3.31 | THB 4.75 | +16.7% | 0 | 259 |
| 2005 | THB 4.24 | THB 4.76 | THB 4.03 | THB 4.07 | -2.1% | 0 | 245 |
| 2004 | THB 3.66 | THB 4.80 | THB 3.66 | THB 4.16 | +13.6% | 0 | 251 |
| 2003 | THB 2.43 | THB 4.17 | THB 2.29 | THB 3.66 | +50.6% | 0 | 240 |
| 2002 | THB 1.48 | THB 3.44 | THB 1.48 | THB 2.43 | +63.9% | 0 | 250 |
| 2001 | THB 1.33 | THB 1.56 | THB 1.26 | THB 1.48 | n/a | 0 | 140 |
SAUCE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 40.75 | -0.6% |
| October 2026 | THB 41.00 | -0.5% |
| September 2026 | THB 41.20 | +0.5% |
| August 2026 | THB 41.00 | 0.0% |
| July 2026 | THB 41.00 | 0.0% |
| June 2026 | THB 41.00 | 0.0% |
| May 2026 | THB 41.00 | 0.0% |
| April 2026 | THB 41.00 | +4.6% |
| March 2026 | THB 39.19 | +0.3% |
| February 2026 | THB 39.05 | +8.2% |
| January 2026 | THB 36.08 | 0.0% |
| December 2025 | THB 36.08 | 0.0% |
About the SAUCE-R data
Daily bars. 4,727 sessions from Jun 19, 2001 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 Jun 19, 2001, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SAPPE-R Sappe Public Company Limited
- SAT Somboon Advance Technology Public Company Limited
- SAT-R Somboon Advance Technology Public Company Limited
- SAUCE 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
- SAWAD-R Srisawad Corporation Public Company Limited
Common questions
SAUCE-R share price history
