SET · SITHAI · stock
Srithai Superware Public Company Limited (SITHAI) stock price history
Every SET trading session of Srithai Superware Public Company Limited from Feb 18, 2000 to Nov 13, 2026: 6,498 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.
SITHAI adjusted close, 2000 to 2026
- THB 1.98
- All time high, 2013
- THB 1.20
- 52 week high, THB 0.9252 low
- 6,498
- 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.
SITHAI key facts
- Srithai Superware Public Company Limited (SITHAI) closed at THB 1.06 on Nov 13, 2026 on SET.
- SITHAI's all time high close is THB 1.98, set on Jan 28, 2013; its all time low close is THB 0.0880 on Sep 18, 2001.
- SITHAI's 52 week range is THB 0.9252 to THB 1.20.
- SITHAI returned +6.9% over the year to Nov 13, 2026 and -0.9% over five years.
- Over ten years SITHAI returned -17%, -1.8% a year compounded.
- SITHAI's deepest drawdown was -83.8% from Mar 24, 2000 to Sep 18, 2001.
- DataCedar holds 6,498 daily sessions of SITHAI history from Feb 18, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SITHAI price chart, 2000 to 2026
SITHAI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -10.1% |
| 6 months | +3.7% |
| Year to date | +5.9% |
| 1 year | +6.9% |
| 3 years | +11.6% |
| 5 years | -0.9% |
| 10 years | -16.7% |
| Since Feb 18, 2000 | +119.8% |
| Compound annual growth, 26.7 years | +3.0% |
SITHAI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.98 on Jan 28, 2013
- All time low close
- THB 0.0880 on Sep 18, 2001
- 52 week high
- THB 1.20 on Aug 14, 2026
- 52 week low
- THB 0.9252 on Mar 19, 2026
- Deepest drawdown
- -83.8% from Mar 24, 2000 to Sep 18, 2001, recovered Aug 3, 2010
- Best single session
- +29.5% on Feb 29, 2000
- Worst single session
- -22.8% on Feb 22, 2000
- Volatility, 1 year annualised
- 19.0%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2000
- 2.2×
- Best calendar year
- 2012, +252%
- Worst calendar year
- 2001, -39%
SITHAI 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 Feb 18, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.00 | THB 1.20 | THB 0.9252 | THB 1.06 | +5.9% | 101.2M | 213 |
| 2025 | THB 1.08 | THB 1.24 | THB 0.9503 | THB 1.00 | -8.5% | 63.8M | 242 |
| 2024 | THB 0.9929 | THB 1.41 | THB 0.9757 | THB 1.09 | +12.1% | 292.5M | 243 |
| 2023 | THB 1.30 | THB 1.55 | THB 0.9158 | THB 0.9757 | -24.9% | 1.3B | 238 |
| 2022 | THB 1.12 | THB 1.56 | THB 0.9335 | THB 1.30 | +18.9% | 3.9B | 241 |
| 2021 | THB 0.5027 | THB 1.38 | THB 0.4867 | THB 1.09 | +114.1% | 8B | 240 |
| 2020 | THB 0.5745 | THB 0.6383 | THB 0.3511 | THB 0.5106 | -11.1% | 227.5M | 237 |
| 2019 | THB 0.8557 | THB 0.9704 | THB 0.4308 | THB 0.5745 | -31.0% | 133.6M | 229 |
| 2018 | THB 1.12 | THB 1.13 | THB 0.8252 | THB 0.8328 | -25.8% | 280.4M | 238 |
| 2017 | THB 1.25 | THB 1.53 | THB 1.11 | THB 1.12 | -10.2% | 669.1M | 242 |
| 2016 | THB 1.47 | THB 1.50 | THB 1.11 | THB 1.25 | -14.3% | 442M | 241 |
| 2015 | THB 1.56 | THB 1.98 | THB 1.37 | THB 1.46 | -5.4% | 1.3B | 235 |
| 2014 | THB 1.01 | THB 1.95 | THB 0.9266 | THB 1.54 | +52.3% | 4.2B | 238 |
| 2013 | THB 1.66 | THB 2.06 | THB 0.9884 | THB 1.01 | -38.4% | 2.7B | 241 |
| 2012 | THB 0.4698 | THB 1.98 | THB 0.4615 | THB 1.64 | +252.0% | 12.2B | 241 |
| 2011 | THB 0.5380 | THB 0.5804 | THB 0.3786 | THB 0.4671 | -14.0% | 806.8M | 226 |
| 2010 | THB 0.2683 | THB 0.6529 | THB 0.2609 | THB 0.5432 | +102.4% | 4.3B | 238 |
| 2009 | THB 0.2253 | THB 0.3003 | THB 0.2023 | THB 0.2683 | +19.1% | 550.5M | 245 |
| 2008 | THB 0.3241 | THB 0.3630 | THB 0.2115 | THB 0.2253 | -30.5% | 179.1M | 247 |
| 2007 | THB 0.3623 | THB 0.4192 | THB 0.3219 | THB 0.3241 | -13.0% | 846M | 246 |
| 2006 | THB 0.2984 | THB 0.3972 | THB 0.2853 | THB 0.3725 | +24.9% | 482.5M | 259 |
| 2005 | THB 0.2675 | THB 0.3767 | THB 0.2640 | THB 0.2984 | +11.5% | 1.4B | 245 |
| 2004 | THB 0.3046 | THB 0.3131 | THB 0.2288 | THB 0.2675 | -12.2% | 540.2M | 249 |
| 2003 | THB 0.2657 | THB 0.4366 | THB 0.2285 | THB 0.3046 | +14.6% | 6.5B | 259 |
| 2002 | THB 0.1124 | THB 0.3249 | THB 0.1103 | THB 0.2657 | +136.4% | 7.2B | 258 |
| 2001 | THB 0.1828 | THB 0.1895 | THB 0.0846 | THB 0.1124 | -38.5% | 4.6B | 256 |
| 2000 | THB 0.6938 | THB 0.7192 | THB 0.1794 | THB 0.1828 | n/a | 512.4M | 211 |
SITHAI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.06 | -1.9% |
| October 2026 | THB 1.08 | +3.8% |
| September 2026 | THB 1.04 | -10.3% |
| August 2026 | THB 1.16 | +6.4% |
| July 2026 | THB 1.09 | +8.8% |
| June 2026 | THB 1.00 | -4.7% |
| May 2026 | THB 1.05 | +9.2% |
| April 2026 | THB 0.9630 | +1.0% |
| March 2026 | THB 0.9535 | -3.8% |
| February 2026 | THB 0.9913 | +1.0% |
| January 2026 | THB 0.9818 | -1.9% |
| December 2025 | THB 1.00 | +1.0% |
About the SITHAI data
Daily bars. 6,498 sessions from Feb 18, 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 Feb 18, 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%3ASITHAI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SIS SiS Distribution (Thailand) Public Company Limited
- SIS-R SiS Distribution (Thailand) Public Company Limited
- SISB SISB Public Company Limited
- SISB-R SISB Public Company Limited
- SITHAI-R Srithai Superware Public Company Limited
- SJWD SCGJWD Logistics Public Company Limited
- SJWD-R SCGJWD Logistics Public Company Limited
- SK Sirakorn Public Company Limited
Common questions
SITHAI share price history
