SET · SKIN-R · stock
Skin Laboratory Public Company Limited (SKIN-R) stock price history
Every SET trading session of Skin Laboratory Public Company Limited from Sep 24, 2025 to Sep 28, 2026: 245 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.
SKIN-R adjusted close, 2025 to 2026
- THB 3.62
- All time high, 2025
- THB 3.14
- 52 week high, THB 0.7700 low
- 245
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
SKIN-R key facts
- Skin Laboratory Public Company Limited (SKIN-R) closed at THB 0.8700 on Sep 28, 2026 on SET.
- SKIN-R's all time high close is THB 3.62, set on Sep 24, 2025; its all time low close is THB 0.7800 on Jun 17, 2026.
- SKIN-R's 52 week range is THB 0.7700 to THB 3.14.
- SKIN-R returned -72.5% over the year to Sep 28, 2026.
- Since Sep 24, 2025 SKIN-R returned -76%, -75.6% a year compounded.
- SKIN-R's deepest drawdown was -78.5% from Sep 24, 2025 to Jun 17, 2026.
- DataCedar holds 245 daily sessions of SKIN-R history from Sep 24, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SKIN-R price chart, 2025 to 2026
SKIN-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -5.4% |
| 6 months | -23.7% |
| Year to date | -35.6% |
| 1 year | -72.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 24, 2025 | -76.0% |
| Compound annual growth, 1.0 years | -75.6% |
SKIN-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.62 on Sep 24, 2025
- All time low close
- THB 0.7800 on Jun 17, 2026
- 52 week high
- THB 3.14 on Sep 29, 2025
- 52 week low
- THB 0.7700 on Jun 10, 2026
- Deepest drawdown
- -78.5% from Sep 24, 2025 to Jun 17, 2026, not yet recovered
- Best single session
- +27.5% on Jun 22, 2026
- Worst single session
- -13.3% on Sep 25, 2025
- Volatility, 1 year annualised
- 61.1%
- Sessions closing higher, 1 year
- 32%
SKIN-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. 2025 starts on Sep 24, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.36 | THB 1.47 | THB 0.7700 | THB 0.8700 | -35.6% | 117.9M | 179 |
| 2025 | THB 3.10 | THB 4.28 | THB 1.26 | THB 1.35 | n/a | 922M | 66 |
SKIN-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.8700 | -3.3% |
| August 2026 | THB 0.9000 | +1.1% |
| July 2026 | THB 0.8900 | -1.1% |
| June 2026 | THB 0.9000 | -10.0% |
| May 2026 | THB 1.00 | -11.5% |
| April 2026 | THB 1.13 | -0.9% |
| March 2026 | THB 1.14 | -10.9% |
| February 2026 | THB 1.28 | +3.2% |
| January 2026 | THB 1.24 | -8.1% |
| December 2025 | THB 1.35 | -17.2% |
| November 2025 | THB 1.63 | +1.2% |
| October 2025 | THB 1.61 | -37.1% |
About the SKIN-R data
Daily bars. 245 sessions from Sep 24, 2025 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 Sep 24, 2025, 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/SKIN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SK-R Sirakorn Public Company Limited
- SKE Sakol Energy Public Company Limited
- SKE-R Sakol Energy Public Company Limited
- SKIN Skin Laboratory Public Company Limited
- SKN S.Kijchai Enterprise Public Company Limited
- SKN-R S.Kijchai Enterprise Public Company Limited
- SKR Sikarin Public Company Limited
- SKR-R Sikarin Public Company Limited
Common questions
SKIN-R share price history
