SET · SINGER-R · stock
Singer Thailand Public Company Limited (SINGER-R) stock price history
Every SET trading session of Singer Thailand Public Company Limited from Jan 2, 2008 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.
SINGER-R adjusted close, 2008 to 2026
- THB 56.27
- All time high, 2022
- THB 14.50
- 52 week high, THB 4.60 low
- 3,560
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
SINGER-R key facts
- Singer Thailand Public Company Limited (SINGER-R) closed at THB 11.80 on Nov 13, 2026 on SET.
- SINGER-R's all time high close is THB 56.27, set on Apr 27, 2022; its all time low close is THB 0.6532 on Dec 8, 2008.
- SINGER-R's 52 week range is THB 4.60 to THB 14.50.
- SINGER-R returned +91.5% over the year to Nov 13, 2026 and -71.7% over five years.
- Over ten years SINGER-R returned +1,141%, +28.6% a year compounded.
- SINGER-R's deepest drawdown was -92.1% from Apr 27, 2022 to Jul 1, 2025.
- DataCedar holds 3,560 daily sessions of SINGER-R history from Jan 2, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SINGER-R price chart, 2008 to 2026
SINGER-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 | +3.2% |
| 3 months | +141.8% |
| 6 months | +141.8% |
| Year to date | +91.5% |
| 1 year | +91.5% |
| 3 years | +27.1% |
| 5 years | -71.7% |
| 10 years | +1,141% |
| Since Jan 2, 2008 | +873.6% |
| Compound annual growth, 18.9 years | +12.8% |
SINGER-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 56.27 on Apr 27, 2022
- All time low close
- THB 0.6532 on Dec 8, 2008
- 52 week high
- THB 14.50 on Oct 20, 2026
- 52 week low
- THB 4.60 on Feb 3, 2026
- Deepest drawdown
- -92.1% from Apr 27, 2022 to Jul 1, 2025, not yet recovered
- Best single session
- +949.9% on Apr 3, 2017
- Worst single session
- -28.5% on Jul 1, 2025
- Volatility, 1 year annualised
- 98.8%
- Sessions closing higher, 1 year
- 15%
- Growth of 1 since 2008
- 9.7×
- Best calendar year
- 2017, +951%
- Worst calendar year
- 2023, -67%
SINGER-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. 2008 starts on Jan 2, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.16 | THB 14.50 | THB 4.60 | THB 11.80 | +91.5% | 69.5M | 213 |
| 2025 | THB 8.12 | THB 8.12 | THB 4.38 | THB 6.16 | -24.1% | 80.9M | 242 |
| 2024 | THB 9.28 | THB 9.30 | THB 7.65 | THB 8.12 | -12.5% | 8.4M | 243 |
| 2023 | THB 28.32 | THB 29.94 | THB 8.75 | THB 9.28 | -67.2% | 151.3M | 243 |
| 2022 | THB 49.12 | THB 56.97 | THB 27.00 | THB 28.32 | -42.3% | 175.3M | 240 |
| 2021 | THB 25.20 | THB 53.11 | THB 25.20 | THB 49.12 | +94.9% | 118.2M | 241 |
| 2020 | THB 4.87 | THB 27.56 | THB 3.39 | THB 25.20 | +417.3% | 126M | 243 |
| 2019 | THB 6.37 | THB 8.70 | THB 4.63 | THB 4.87 | -23.5% | 34.8M | 244 |
| 2018 | THB 9.92 | THB 10.96 | THB 5.18 | THB 6.37 | -36.3% | 8.2M | 245 |
| 2017 | THB 9.98 | THB 11.70 | THB 7.48 | THB 10.00 | +951.2% | 10.8M | 181 |
| 2013 | THB 0.9508 | THB 0.9508 | THB 0.9508 | THB 0.9508 | 0.0% | 0 | 11 |
| 2012 | THB 0.8028 | THB 0.9508 | THB 0.8028 | THB 0.9508 | +18.4% | 0 | 245 |
| 2011 | THB 0.7403 | THB 0.8028 | THB 0.7403 | THB 0.8028 | +8.4% | 0 | 244 |
| 2010 | THB 0.7403 | THB 0.7403 | THB 0.7403 | THB 0.7403 | 0.0% | 0 | 244 |
| 2009 | THB 0.7983 | THB 0.9798 | THB 0.6532 | THB 0.7403 | -7.3% | 124.2M | 243 |
| 2008 | THB 1.21 | THB 2.22 | THB 0.5951 | THB 0.7983 | n/a | 38.2M | 238 |
SINGER-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 11.80 | -17.9% |
| October 2026 | THB 14.37 | +23.9% |
| September 2026 | THB 11.60 | -3.3% |
| August 2026 | THB 12.00 | +145.9% |
| July 2026 | THB 4.88 | 0.0% |
| June 2026 | THB 4.88 | 0.0% |
| May 2026 | THB 4.88 | 0.0% |
| April 2026 | THB 4.88 | 0.0% |
| March 2026 | THB 4.88 | -19.1% |
| February 2026 | THB 6.03 | +25.5% |
| January 2026 | THB 4.80 | -22.0% |
| December 2025 | THB 6.16 | 0.0% |
About the SINGER-R data
Daily bars. 3,560 sessions from Jan 2, 2008 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 Jan 2, 2008, 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%3ASINGER-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SICT-R Silicon Craft Technology Public Company Limited
- SIMAT Simat Technologies Public Company Limited
- SIMAT-R Simat Technologies Public Company Limited
- SINGER Singer Thailand Public Company Limited
- SINGTEL80 Singapore Telecommunications Limited
- SINO Sino Logistics Corporation Public Company Limited
- SINO-R Sino Logistics Corporation Public Company Limited
- SINOBIO19 Sino Biopharmaceutical Limited
Common questions
SINGER-R share price history
