SET · SCAP-R · stock
Srisawad Capital 1969 Public Company Limited (SCAP-R) stock price history
Every SET trading session of Srisawad Capital 1969 Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,560 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.
SCAP-R adjusted close, 2007 to 2026
- THB 9.29
- All time high, 2021
- THB 5.95
- 52 week high, THB 1.69 low
- 3,560
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SCAP-R key facts
- Srisawad Capital 1969 Public Company Limited (SCAP-R) closed at THB 1.69 on Nov 13, 2026 on SET.
- SCAP-R's all time high close is THB 9.29, set on May 5, 2021; its all time low close is THB 1.69 on Nov 13, 2026.
- SCAP-R's 52 week range is THB 1.69 to THB 5.95.
- SCAP-R returned -71.2% over the year to Nov 13, 2026 and -68.1% over five years.
- Over ten years SCAP-R returned -32%, -3.8% a year compounded.
- SCAP-R's deepest drawdown was -81.8% from May 5, 2021 to Nov 13, 2026.
- DataCedar holds 3,560 daily sessions of SCAP-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.
SCAP-R price chart, 2007 to 2026
SCAP-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 | -71.6% |
| 3 months | -71.6% |
| 6 months | -71.6% |
| Year to date | -71.2% |
| 1 year | -71.2% |
| 3 years | -71.2% |
| 5 years | -68.1% |
| 10 years | -32.1% |
| Since Dec 28, 2007 | -67.1% |
| Compound annual growth, 18.9 years | -5.7% |
SCAP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.29 on May 5, 2021
- All time low close
- THB 1.69 on Nov 13, 2026
- 52 week high
- THB 5.95 on May 7, 2026
- 52 week low
- THB 1.69 on Nov 13, 2026
- Deepest drawdown
- -81.8% from May 5, 2021 to Nov 13, 2026, not yet recovered
- Best single session
- +32.6% on Oct 2, 2019
- Worst single session
- -71.6% on Nov 13, 2026
- Volatility, 1 year annualised
- 125.8%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2017, +129%
- Worst calendar year
- 2008, -60%
SCAP-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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.88 | THB 5.95 | THB 1.69 | THB 1.69 | -71.2% | 6.3M | 213 |
| 2025 | THB 5.87 | THB 5.88 | THB 5.87 | THB 5.88 | +0.0% | 0 | 242 |
| 2024 | THB 5.87 | THB 5.87 | THB 5.87 | THB 5.87 | +0.0% | 0 | 243 |
| 2023 | THB 5.57 | THB 5.87 | THB 5.57 | THB 5.87 | +5.4% | 0 | 243 |
| 2022 | THB 5.12 | THB 6.26 | THB 4.29 | THB 5.57 | +8.9% | 48.9M | 241 |
| 2021 | THB 5.15 | THB 9.38 | THB 4.95 | THB 5.12 | -0.7% | 481.4M | 241 |
| 2020 | THB 5.03 | THB 7.64 | THB 3.40 | THB 5.15 | +2.5% | 230.6M | 242 |
| 2019 | THB 4.37 | THB 6.08 | THB 2.29 | THB 5.03 | +15.1% | 30.5M | 244 |
| 2018 | THB 5.76 | THB 6.71 | THB 4.13 | THB 4.37 | -23.5% | 21.2M | 245 |
| 2017 | THB 2.07 | THB 6.49 | THB 2.00 | THB 5.71 | +129.1% | 40.9M | 181 |
| 2013 | THB 2.49 | THB 2.49 | THB 2.49 | THB 2.49 | 0.0% | 0 | 11 |
| 2012 | THB 2.43 | THB 2.49 | THB 2.43 | THB 2.49 | +2.3% | 0 | 245 |
| 2011 | THB 2.41 | THB 2.43 | THB 2.41 | THB 2.43 | +1.1% | 0 | 244 |
| 2010 | THB 2.38 | THB 2.41 | THB 2.38 | THB 2.41 | +1.1% | 0 | 244 |
| 2009 | THB 2.05 | THB 2.96 | THB 1.74 | THB 2.38 | +16.3% | 38.4M | 245 |
| 2008 | THB 5.13 | THB 5.21 | THB 1.83 | THB 2.05 | -60.2% | 31.6M | 235 |
| 2007 | THB 5.21 | THB 5.21 | THB 5.06 | THB 5.13 | n/a | 607.3K | 1 |
SCAP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.69 | -71.6% |
| October 2026 | THB 5.95 | 0.0% |
| September 2026 | THB 5.95 | 0.0% |
| August 2026 | THB 5.95 | 0.0% |
| July 2026 | THB 5.95 | 0.0% |
| June 2026 | THB 5.95 | 0.0% |
| May 2026 | THB 5.95 | +1.2% |
| April 2026 | THB 5.88 | 0.0% |
| March 2026 | THB 5.88 | 0.0% |
| February 2026 | THB 5.88 | 0.0% |
| January 2026 | THB 5.88 | 0.0% |
| December 2025 | THB 5.88 | 0.0% |
About the SCAP-R data
Daily bars. 3,560 sessions from Dec 28, 2007 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 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/set%3ASCAP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SBUX80 Starbucks Corporation
- SC SC Asset Corporation Public Company Limited
- SC-R SC Asset Corporation Public Company Limited
- SCAP Srisawad Capital 1969 Public Company Limited
- SCB SCB X Public Company Limited
- SCB-R SCB X Public Company Limited
- SCC The Siam Cement Public Company Limited
- SCC-R The Siam Cement Public Company Limited
Common questions
SCAP-R share price history
