SET · SDC · stock
Samart Digital Public Company Limited (SDC) stock price history
Every SET trading session of Samart Digital Public Company Limited from Dec 9, 2003 to Sep 28, 2026: 5,602 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.
SDC adjusted close, 2003 to 2026
- THB 3.23
- All time high, 2013
- THB 0.0400
- 52 week high, THB 0.0200 low
- 5,602
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
SDC key facts
- Samart Digital Public Company Limited (SDC) closed at THB 0.0300 on Sep 28, 2026 on SET.
- SDC's all time high close is THB 3.23, set on May 29, 2013; its all time low close is THB 0.0200 on Jul 3, 2024.
- SDC's 52 week range is THB 0.0200 to THB 0.0400.
- SDC returned -25.0% over the year to Sep 28, 2026 and -95.9% over five years.
- Over ten years SDC returned -96%, -27.9% a year compounded.
- SDC's deepest drawdown was -99.4% from May 29, 2013 to Jul 3, 2024.
- DataCedar holds 5,602 daily sessions of SDC history from Dec 9, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SDC price chart, 2003 to 2026
SDC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -25.0% |
| 1 year | -25.0% |
| 3 years | -50.0% |
| 5 years | -95.9% |
| 10 years | -96.2% |
| Since Dec 9, 2003 | -97.3% |
| Compound annual growth, 22.8 years | -14.7% |
SDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.23 on May 29, 2013
- All time low close
- THB 0.0200 on Jul 3, 2024
- 52 week high
- THB 0.0400 on Sep 29, 2025
- 52 week low
- THB 0.0200 on Oct 20, 2025
- Deepest drawdown
- -99.4% from May 29, 2013 to Jul 3, 2024, not yet recovered
- Best single session
- +50.0% on Aug 22, 2023
- Worst single session
- -33.3% on Jul 3, 2024
- Volatility, 1 year annualised
- 294.7%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2023, -79%
SDC 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. 2003 starts on Dec 9, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.0300 | THB 0.0400 | THB 0.0200 | THB 0.0300 | -25.0% | 682.1M | 186 |
| 2025 | THB 0.0400 | THB 0.0500 | THB 0.0200 | THB 0.0400 | 0.0% | 1.6B | 242 |
| 2024 | THB 0.0400 | THB 0.0700 | THB 0.0100 | THB 0.0400 | 0.0% | 7.3B | 243 |
| 2023 | THB 0.1900 | THB 0.2300 | THB 0.0300 | THB 0.0400 | -78.9% | 8.2B | 243 |
| 2022 | THB 0.5100 | THB 0.5800 | THB 0.1200 | THB 0.1900 | -62.7% | 8.8B | 241 |
| 2021 | THB 0.3100 | THB 0.9400 | THB 0.2000 | THB 0.5100 | +64.5% | 10B | 241 |
| 2020 | THB 0.2000 | THB 0.3500 | THB 0.0700 | THB 0.3100 | +63.2% | 845.2M | 243 |
| 2019 | THB 0.3200 | THB 0.4800 | THB 0.1800 | THB 0.1900 | -40.6% | 775M | 244 |
| 2018 | THB 0.6000 | THB 0.6100 | THB 0.1900 | THB 0.3200 | -48.4% | 1B | 245 |
| 2017 | THB 0.7497 | THB 0.9995 | THB 0.5400 | THB 0.6200 | -17.3% | 1.3B | 242 |
| 2016 | THB 1.07 | THB 1.11 | THB 0.6247 | THB 0.7497 | -26.2% | 4.2B | 244 |
| 2015 | THB 2.56 | THB 2.70 | THB 0.7731 | THB 1.02 | -60.5% | 2.6B | 244 |
| 2014 | THB 2.44 | THB 3.09 | THB 2.05 | THB 2.57 | +6.1% | 8.7B | 245 |
| 2013 | THB 1.60 | THB 3.26 | THB 1.50 | THB 2.43 | +52.8% | 7.7B | 245 |
| 2012 | THB 1.46 | THB 1.78 | THB 1.38 | THB 1.59 | +8.4% | 496.6M | 245 |
| 2011 | THB 1.36 | THB 1.58 | THB 1.28 | THB 1.46 | +7.4% | 214.5M | 244 |
| 2010 | THB 1.24 | THB 1.78 | THB 1.22 | THB 1.36 | +9.7% | 238.2M | 244 |
| 2009 | THB 1.26 | THB 1.29 | THB 1.04 | THB 1.24 | -1.1% | 456.6M | 245 |
| 2008 | THB 1.22 | THB 1.48 | THB 1.19 | THB 1.26 | +2.4% | 687.7M | 247 |
| 2007 | THB 1.19 | THB 1.33 | THB 1.13 | THB 1.23 | +0.7% | 1.2B | 246 |
| 2006 | THB 0.7559 | THB 1.26 | THB 0.7118 | THB 1.22 | +61.3% | 3.1B | 259 |
| 2005 | THB 0.6421 | THB 0.9134 | THB 0.5405 | THB 0.7559 | +17.7% | 7.7B | 245 |
| 2004 | THB 1.09 | THB 1.30 | THB 0.5779 | THB 0.6421 | -41.3% | 7.6B | 262 |
| 2003 | THB 1.03 | THB 1.20 | THB 0.9457 | THB 1.09 | n/a | 4.3B | 17 |
SDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.0300 | +50.0% |
| August 2026 | THB 0.0200 | -33.3% |
| July 2026 | THB 0.0300 | 0.0% |
| June 2026 | THB 0.0300 | +50.0% |
| May 2026 | THB 0.0200 | -33.3% |
| April 2026 | THB 0.0300 | 0.0% |
| March 2026 | THB 0.0300 | 0.0% |
| February 2026 | THB 0.0300 | 0.0% |
| January 2026 | THB 0.0300 | -25.0% |
| December 2025 | THB 0.0400 | +33.3% |
| November 2025 | THB 0.0300 | 0.0% |
| October 2025 | THB 0.0300 | -25.0% |
About the SDC data
Daily bars. 5,602 sessions from Dec 9, 2003 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 Dec 9, 2003, 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/SDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- SDC-R Samart Digital Public Company Limited
- SE SiamEast Solutions Public Company Limited
- SE-ED SE-Education Public Company Limited
- SE-ED-R SE-Education Public Company Limited
Common questions
SDC share price history
