SET · SGF-R · stock

SGF Capital Public Company Limited (SGF-R) stock price history

Every SET trading session of SGF Capital Public Company Limited from Jul 26, 2018 to Sep 28, 2026: 1,988 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.

Get SGF-R data, free keyYear by year table

SGF-R adjusted close, 2018 to 2026

SGF-RSGF Capital Public Company Limited
THB 0.1300-73.3% over one year
2020202220242026
THB 1.42
All time high, 2021
THB 0.4867
52 week high, THB 0.1300 low
1,988
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

SGF-R key facts

  • SGF Capital Public Company Limited (SGF-R) closed at THB 0.1300 on Sep 28, 2026 on SET.
  • SGF-R's all time high close is THB 1.42, set on May 21, 2021; its all time low close is THB 0.1300 on Mar 20, 2026.
  • SGF-R's 52 week range is THB 0.1300 to THB 0.4867.
  • SGF-R returned -73.3% over the year to Sep 28, 2026 and -88.8% over five years.
  • Since Jul 26, 2018 SGF-R returned -90%, -24.5% a year compounded.
  • SGF-R's deepest drawdown was -90.8% from May 24, 2021 to Mar 20, 2026.
  • DataCedar holds 1,988 daily sessions of SGF-R history from Jul 26, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SGF-R price chart, 2018 to 2026

SGF-R adjusted close, Jul 26, 2018 to Sep 28, 2026THB 0.1300THB 0.5599THB 0.9898THB 1.42201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SGF-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date-73.3%
1 year-73.3%
3 years-73.3%
5 years-88.8%
10 yearsn/a
Since Jul 26, 2018-90.0%
Compound annual growth, 8.2 years-24.5%

SGF-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.42 on May 21, 2021
All time low close
THB 0.1300 on Mar 20, 2026
52 week high
THB 0.4867 on Sep 29, 2025
52 week low
THB 0.1300 on Mar 20, 2026
Deepest drawdown
-90.8% from May 24, 2021 to Mar 20, 2026, not yet recovered
Best single session
+23.8% on Apr 2, 2020
Worst single session
-73.3% on Mar 20, 2026
Volatility, 1 year annualised
132.0%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +38%
Worst calendar year
2019, -43%

SGF-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. 2018 starts on Jul 26, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4867THB 0.4867THB 0.1300THB 0.1300-73.3%1186
2025THB 0.4867THB 0.4867THB 0.4867THB 0.48670.0%0242
2024THB 0.4867THB 0.4867THB 0.4867THB 0.48670.0%0243
2023THB 0.7700THB 0.8300THB 0.4700THB 0.4867-36.8%2.8M243
2022THB 1.12THB 1.29THB 0.6800THB 0.7700-31.3%46.4M241
2021THB 0.8100THB 1.46THB 0.8100THB 1.12+38.4%283.1M241
2020THB 0.7378THB 0.8100THB 0.2600THB 0.8100+9.8%40.7M243
2019THB 1.30THB 1.34THB 0.7100THB 0.7378-43.2%22.6M244
2018THB 1.30THB 1.30THB 1.30THB 1.30n/a0105

SGF-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.13000.0%
August 2026THB 0.13000.0%
July 2026THB 0.13000.0%
June 2026THB 0.13000.0%
May 2026THB 0.13000.0%
April 2026THB 0.13000.0%
March 2026THB 0.1300-73.3%
February 2026THB 0.48670.0%
January 2026THB 0.48670.0%
December 2025THB 0.48670.0%
November 2025THB 0.48670.0%
October 2025THB 0.48670.0%

About the SGF-R data

Daily bars. 1,988 sessions from Jul 26, 2018 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 28, 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 Jul 26, 2018, 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/SGF-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SFT Shrinkflex (Thailand) Public Company Limited
  • SFT-R Shrinkflex (Thailand) Public Company Limited
  • SGC SG Capital Public Company Limited
  • SGF SGF Capital Public Company Limited
  • SGP Siamgas and Petrochemicals Public Company Limited
  • SGP-R Siamgas and Petrochemicals Public Company Limited
  • SHANG Shangri-La Hotel Public Company Limited
  • SHANG-R Shangri-La Hotel Public Company Limited

Common questions

SGF-R share price history

Start with any symbol.

Start free