SET · SCM-R · stock
Successmore Being Public Company Limited (SCM-R) stock price history
Every SET trading session of Successmore Being Public Company Limited from Sep 9, 2020 to Sep 28, 2026: 1,472 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.
SCM-R adjusted close, 2020 to 2026
- THB 9.58
- All time high, 2021
- THB 0.2141
- 52 week high, THB 0.1100 low
- 1,472
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SCM-R key facts
- Successmore Being Public Company Limited (SCM-R) closed at THB 0.1500 on Sep 28, 2026 on SET.
- SCM-R's all time high close is THB 9.58, set on Nov 16, 2021; its all time low close is THB 0.1197 on Sep 3, 2026.
- SCM-R's 52 week range is THB 0.1100 to THB 0.2141.
- SCM-R returned -48.3% over the year to Sep 28, 2026 and -97.5% over five years.
- Since Sep 9, 2020 SCM-R returned -94%, -36.9% a year compounded.
- SCM-R's deepest drawdown was -98.8% from Dec 16, 2021 to Sep 3, 2026.
- DataCedar holds 1,472 daily sessions of SCM-R history from Sep 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SCM-R price chart, 2020 to 2026
SCM-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.0% |
| 3 months | +25.0% |
| 6 months | +25.0% |
| Year to date | -6.2% |
| 1 year | -48.3% |
| 3 years | -96.9% |
| 5 years | -97.5% |
| 10 years | n/a |
| Since Sep 9, 2020 | -93.9% |
| Compound annual growth, 6.1 years | -36.9% |
SCM-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.58 on Nov 16, 2021
- All time low close
- THB 0.1197 on Sep 3, 2026
- 52 week high
- THB 0.2141 on Sep 30, 2025
- 52 week low
- THB 0.1100 on Sep 3, 2026
- Deepest drawdown
- -98.8% from Dec 16, 2021 to Sep 3, 2026, not yet recovered
- Best single session
- +102.5% on Jul 13, 2021
- Worst single session
- -74.4% on Dec 26, 2024
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2021, +298%
- Worst calendar year
- 2025, -87%
SCM-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. 2020 starts on Sep 9, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1600 | THB 0.1700 | THB 0.1100 | THB 0.1500 | -6.2% | 558.1K | 186 |
| 2025 | THB 1.27 | THB 1.27 | THB 0.1499 | THB 0.1600 | -87.4% | 46.3M | 242 |
| 2024 | THB 4.89 | THB 4.96 | THB 1.26 | THB 1.27 | -74.0% | 20.1K | 243 |
| 2023 | THB 5.55 | THB 5.55 | THB 4.70 | THB 4.89 | -11.9% | 133.8K | 243 |
| 2022 | THB 6.84 | THB 9.12 | THB 4.68 | THB 5.55 | -18.9% | 227 | 241 |
| 2021 | THB 1.72 | THB 9.61 | THB 1.72 | THB 6.84 | +297.8% | 256 | 241 |
| 2020 | THB 2.44 | THB 2.79 | THB 1.72 | THB 1.72 | n/a | 406 | 76 |
SCM-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.1500 | +25.0% |
| August 2026 | THB 0.1200 | 0.0% |
| July 2026 | THB 0.1200 | 0.0% |
| June 2026 | THB 0.1200 | 0.0% |
| May 2026 | THB 0.1200 | 0.0% |
| April 2026 | THB 0.1200 | 0.0% |
| March 2026 | THB 0.1200 | -7.7% |
| February 2026 | THB 0.1300 | -12.8% |
| January 2026 | THB 0.1490 | -6.9% |
| December 2025 | THB 0.1600 | 0.0% |
| November 2025 | THB 0.1600 | 0.0% |
| October 2025 | THB 0.1600 | -23.3% |
About the SCM-R data
Daily bars. 1,472 sessions from Sep 9, 2020 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 29, 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 Sep 9, 2020, 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/SCM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SCI SCI Electric Public Company Limited
- SCI-R SCI Electric Public Company Limited
- SCL S.C.L Motor Part Public Company Limited
- SCM Successmore Being Public Company Limited
- SCN Scan Inter Public Company Limited
- SCN-R Scan Inter Public Company Limited
- SCP Southern Concrete Pile Public Company Limited
- SCP-R Southern Concrete Pile Public Company Limited
Common questions
SCM-R share price history
