SET · SMPC · stock

Sahamitr Pressure Container Public Company Limited (SMPC) stock price history

Every SET trading session of Sahamitr Pressure Container Public Company Limited from Oct 29, 2001 to Sep 28, 2026: 6,153 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 SMPC data, free keyYear by year table

SMPC adjusted close, 2001 to 2026

SMPCSahamitr Pressure Container Public
THB 9.40+12.8% over one year
20052010201520202025
THB 12.55
All time high, 2022
THB 9.95
52 week high, THB 8.06 low
6,153
Daily sessions since 2001

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

SMPC key facts

  • Sahamitr Pressure Container Public Company Limited (SMPC) closed at THB 9.40 on Sep 28, 2026 on SET.
  • SMPC's all time high close is THB 12.55, set on Sep 15, 2022; its all time low close is THB 0.0702 on Nov 11, 2005.
  • SMPC's 52 week range is THB 8.06 to THB 9.95.
  • SMPC returned +12.8% over the year to Sep 28, 2026 and +4.9% over five years.
  • Over ten years SMPC returned +30%, +2.6% a year compounded.
  • SMPC's deepest drawdown was -89.7% from Jul 18, 2002 to Nov 11, 2005.
  • DataCedar holds 6,153 daily sessions of SMPC history from Oct 29, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMPC price chart, 2001 to 2026

SMPC adjusted close, Oct 29, 2001 to Sep 28, 2026THB 0.0702THB 0.3883THB 2.15THB 11.8620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMPC returns

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

PeriodReturn
1 month-4.6%
3 months+8.0%
6 months+11.0%
Year to date+15.4%
1 year+12.8%
3 years+4.1%
5 years+4.9%
10 years+29.6%
Since Oct 29, 2001+6,247%
Compound annual growth, 24.9 years+18.1%

SMPC records

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

All time high close
THB 12.55 on Sep 15, 2022
All time low close
THB 0.0702 on Nov 11, 2005
52 week high
THB 9.95 on Aug 17, 2026
52 week low
THB 8.06 on Nov 28, 2025
Deepest drawdown
-89.7% from Jul 18, 2002 to Nov 11, 2005, recovered Nov 11, 2013
Best single session
+2,105% on Nov 11, 2013
Worst single session
-26.5% on Aug 26, 2005
Volatility, 1 year annualised
10.7%
Sessions closing higher, 1 year
27%
Growth of 1 since 2001
63.5×
Best calendar year
2013, +1,137%
Worst calendar year
2005, -68%

SMPC 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. 2001 starts on Oct 29, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 8.19THB 9.95THB 8.10THB 9.40+15.4%34.7M186
2025THB 8.04THB 8.43THB 6.91THB 8.15+0.8%22.8M242
2024THB 7.90THB 8.55THB 5.32THB 8.08+3.9%37M243
2023THB 9.95THB 10.48THB 7.70THB 7.78-21.8%91.9M243
2022THB 8.40THB 12.86THB 8.40THB 9.95+17.5%245.1M241
2021THB 6.76THB 10.10THB 6.63THB 8.47+24.0%327.1M241
2020THB 3.91THB 8.68THB 2.41THB 6.83+73.4%289.5M243
2019THB 7.28THB 7.28THB 3.88THB 3.94-45.9%96.6M244
2018THB 8.01THB 8.51THB 7.01THB 7.28-8.5%74.5M245
2017THB 8.48THB 9.44THB 6.57THB 7.96-5.0%176.7M242
2016THB 3.42THB 9.92THB 3.12THB 8.38+144.9%1.8B244
2015THB 2.87THB 4.64THB 2.36THB 3.42+20.7%1.1B244
2014THB 0.8690THB 3.09THB 0.8303THB 2.83+226.0%373M245
2013THB 0.0702THB 1.69THB 0.0702THB 0.8690+1,137%542.5M245
2012THB 0.0702THB 0.0796THB 0.0702THB 0.07020.0%0245
2011THB 0.0702THB 0.0702THB 0.0702THB 0.07020.0%0244
2010THB 0.0702THB 0.0702THB 0.0702THB 0.07020.0%0244
2009THB 0.0702THB 0.0702THB 0.0702THB 0.07020.0%0245
2008THB 0.0702THB 0.0702THB 0.0702THB 0.07020.0%0247
2007THB 0.0702THB 0.0702THB 0.0702THB 0.07020.0%0246
2006THB 0.0702THB 0.0702THB 0.0702THB 0.07020.0%0259
2005THB 0.2221THB 0.2601THB 0.0623THB 0.0702-68.4%113.1M245
2004THB 0.3095THB 0.4063THB 0.1116THB 0.2221-28.2%308.8M262
2003THB 0.3228THB 0.7405THB 0.2658THB 0.3095-4.1%900.7M261
2002THB 0.0775THB 0.6949THB 0.0744THB 0.3228+316.7%413.1M261
2001THB 0.1443THB 0.1747THB 0.0767THB 0.0775n/a68.7M46

SMPC monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 9.40-2.6%
August 2026THB 9.65+5.1%
July 2026THB 9.18+6.1%
June 2026THB 8.660.0%
May 2026THB 8.66+1.7%
April 2026THB 8.51-0.0%
March 2026THB 8.52-2.1%
February 2026THB 8.70+3.9%
January 2026THB 8.38+2.8%
December 2025THB 8.150.0%
November 2025THB 8.15-0.6%
October 2025THB 8.19-1.7%

About the SMPC data

Daily bars. 6,153 sessions from Oct 29, 2001 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 Oct 29, 2001, 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/SMPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SMIT Sahamit Machinery Public Company Limited
  • SMIT-R Sahamit Machinery Public Company Limited
  • SMO Smothong Group Public Company Limited
  • SMO-R Smothong Group Public Company Limited
  • SMPC-R Sahamitr Pressure Container Public Company Limited
  • SMT Stars Microelectronics (Thailand) Public Company Limited
  • SMT-R Stars Microelectronics (Thailand) Public Company Limited
  • SNC SNC Former Public Company Limited

Common questions

SMPC share price history

Start with any symbol.

Start free