SET · SIRI · stock
Sansiri Public Company Limited (SIRI) stock price history
Every SET trading session of Sansiri Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,562 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.
SIRI adjusted close, 2000 to 2026
- THB 1.71
- All time high, 2013
- THB 1.50
- 52 week high, THB 1.18 low
- 6,562
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SIRI key facts
- Sansiri Public Company Limited (SIRI) closed at THB 1.42 on Nov 13, 2026 on SET.
- SIRI's all time high close is THB 1.71, set on Mar 6, 2013; its all time low close is THB 0.0726 on Dec 12, 2008.
- SIRI's 52 week range is THB 1.18 to THB 1.50.
- SIRI returned +16.6% over the year to Nov 13, 2026 and +74.0% over five years.
- Over ten years SIRI returned +86%, +6.4% a year compounded.
- SIRI's deepest drawdown was -86.0% from Sep 12, 2003 to Dec 12, 2008.
- DataCedar holds 6,562 daily sessions of SIRI history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SIRI price chart, 2000 to 2026
SIRI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -4.0% |
| 6 months | +4.9% |
| Year to date | +15.7% |
| 1 year | +16.6% |
| 3 years | +13.8% |
| 5 years | +74.0% |
| 10 years | +85.6% |
| Since Jan 4, 2000 | +306.9% |
| Compound annual growth, 26.9 years | +5.4% |
SIRI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.71 on Mar 6, 2013
- All time low close
- THB 0.0726 on Dec 12, 2008
- 52 week high
- THB 1.50 on Aug 3, 2026
- 52 week low
- THB 1.18 on Dec 2, 2025
- Deepest drawdown
- -86.0% from Sep 12, 2003 to Dec 12, 2008, recovered Jan 18, 2012
- Best single session
- +29.8% on May 17, 2021
- Worst single session
- -19.4% on Aug 7, 2000
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2000
- 4.1×
- Best calendar year
- 2012, +209%
- Worst calendar year
- 2004, -63%
SIRI 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.25 | THB 1.50 | THB 1.18 | THB 1.42 | +15.7% | 10B | 213 |
| 2025 | THB 1.52 | THB 1.54 | THB 0.9830 | THB 1.23 | -19.2% | 12.3B | 242 |
| 2024 | THB 1.39 | THB 1.64 | THB 1.22 | THB 1.52 | +12.1% | 15.4B | 243 |
| 2023 | THB 1.21 | THB 1.58 | THB 1.13 | THB 1.35 | +12.6% | 48.2B | 242 |
| 2022 | THB 0.7784 | THB 1.27 | THB 0.6399 | THB 1.20 | +55.9% | 29.9B | 230 |
| 2021 | THB 0.4750 | THB 0.9542 | THB 0.4690 | THB 0.7721 | +58.5% | 50.5B | 238 |
| 2020 | THB 0.6078 | THB 0.6354 | THB 0.3127 | THB 0.4871 | -19.1% | 16.2B | 230 |
| 2019 | THB 0.6058 | THB 0.8440 | THB 0.5691 | THB 0.6023 | -0.6% | 6.5B | 238 |
| 2018 | THB 1.06 | THB 1.11 | THB 0.6006 | THB 0.6058 | -42.4% | 15.5B | 226 |
| 2017 | THB 0.7559 | THB 1.20 | THB 0.7514 | THB 1.05 | +40.0% | 23.2B | 242 |
| 2016 | THB 0.6203 | THB 0.8630 | THB 0.5915 | THB 0.7514 | +20.3% | 16.7B | 244 |
| 2015 | THB 0.6491 | THB 0.8544 | THB 0.6079 | THB 0.6244 | -4.9% | 18.2B | 244 |
| 2014 | THB 0.5906 | THB 0.8809 | THB 0.5444 | THB 0.6568 | +11.2% | 25.7B | 244 |
| 2013 | THB 1.13 | THB 1.72 | THB 0.5675 | THB 0.5906 | -47.4% | 40.2B | 244 |
| 2012 | THB 0.3663 | THB 1.16 | THB 0.3663 | THB 1.12 | +209.1% | 27.6B | 244 |
| 2011 | THB 0.3535 | THB 0.4244 | THB 0.3038 | THB 0.3633 | +4.6% | 6.5B | 242 |
| 2010 | THB 0.2421 | THB 0.3973 | THB 0.2410 | THB 0.3473 | +44.1% | 9.5B | 243 |
| 2009 | THB 0.0847 | THB 0.2804 | THB 0.0809 | THB 0.2410 | +189.4% | 10.3B | 228 |
| 2008 | THB 0.1665 | THB 0.1995 | THB 0.0542 | THB 0.0833 | -49.4% | 1.1B | 237 |
| 2007 | THB 0.1302 | THB 0.1921 | THB 0.1136 | THB 0.1647 | +17.7% | 322M | 246 |
| 2006 | THB 0.1122 | THB 0.2103 | THB 0.1080 | THB 0.1399 | +24.6% | 87.6M | 259 |
| 2005 | THB 0.1227 | THB 0.1791 | THB 0.0931 | THB 0.1122 | -8.6% | 6.7B | 245 |
| 2004 | THB 0.3332 | THB 0.3943 | THB 0.1066 | THB 0.1227 | -63.2% | 12.2B | 262 |
| 2003 | THB 0.1479 | THB 0.5284 | THB 0.1439 | THB 0.3332 | +125.3% | 62.1B | 261 |
| 2002 | THB 0.1144 | THB 0.2011 | THB 0.1065 | THB 0.1479 | +33.9% | 99.8B | 260 |
| 2001 | THB 0.0946 | THB 0.2090 | THB 0.0848 | THB 0.1104 | +16.6% | 50.1B | 259 |
| 2000 | THB 0.3431 | THB 0.3648 | THB 0.0828 | THB 0.0946 | n/a | 14.1B | 256 |
SIRI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.42 | +1.4% |
| October 2026 | THB 1.40 | -2.8% |
| September 2026 | THB 1.44 | -1.4% |
| August 2026 | THB 1.46 | -0.0% |
| July 2026 | THB 1.46 | +4.1% |
| June 2026 | THB 1.40 | +1.4% |
| May 2026 | THB 1.38 | +2.1% |
| April 2026 | THB 1.35 | +2.9% |
| March 2026 | THB 1.32 | -7.9% |
| February 2026 | THB 1.43 | +13.9% |
| January 2026 | THB 1.25 | +2.2% |
| December 2025 | THB 1.23 | -5.0% |
About the SIRI data
Daily bars. 6,562 sessions from Jan 4, 2000 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 4, 2000, 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%3ASIRI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SINGTEL80 Singapore Telecommunications Limited
- SINO Sino Logistics Corporation Public Company Limited
- SINO-R Sino Logistics Corporation Public Company Limited
- SINOBIO19 Sino Biopharmaceutical Limited
- SIRI-R Sansiri Public Company Limited
- SIRIPRT Siripinyo Real Estate Investment Trust
- SIS SiS Distribution (Thailand) Public Company Limited
- SIS-R SiS Distribution (Thailand) Public Company Limited
Common questions
SIRI share price history
