SET · SMPC-R · stock

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

Every SET trading session of Sahamitr Pressure Container Public Company Limited from Oct 30, 2001 to Sep 28, 2026: 4,629 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-R data, free keyYear by year table

SMPC-R adjusted close, 2001 to 2026

SMPC-RSahamitr Pressure Container Public
THB 9.45+13.9% over one year
20052010201520202025
THB 34.46
All time high, 2008
THB 9.90
52 week high, THB 8.22 low
4,629
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-R key facts

  • Sahamitr Pressure Container Public Company Limited (SMPC-R) closed at THB 9.45 on Sep 28, 2026 on SET.
  • SMPC-R's all time high close is THB 34.46, set on Jul 9, 2008; its all time low close is THB 1.11 on Nov 11, 2005.
  • SMPC-R's 52 week range is THB 8.22 to THB 9.90.
  • SMPC-R returned +13.9% over the year to Sep 28, 2026 and +3.8% over five years.
  • Over ten years SMPC-R returned +752%, +23.9% a year compounded.
  • SMPC-R's deepest drawdown was -96.8% from Nov 16, 2011 to Nov 17, 2011.
  • DataCedar holds 4,629 daily sessions of SMPC-R history from Oct 30, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SMPC-R price chart, 2001 to 2026

SMPC-R adjusted close, Oct 30, 2001 to Sep 28, 2026THB 1.11THB 3.49THB 10.96THB 34.4620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SMPC-R returns

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

PeriodReturn
1 month-4.1%
3 months+9.6%
6 months+13.4%
Year to date+14.9%
1 year+13.9%
3 years+9.7%
5 years+3.8%
10 years+752.3%
Since Oct 30, 2001+377.8%
Compound annual growth, 24.9 years+6.5%

SMPC-R records

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

All time high close
THB 34.46 on Jul 9, 2008
All time low close
THB 1.11 on Nov 11, 2005
52 week high
THB 9.90 on Aug 27, 2026
52 week low
THB 8.22 on Oct 21, 2025
Deepest drawdown
-96.8% from Nov 16, 2011 to Nov 17, 2011, not yet recovered
Best single session
+3,008% on Jul 9, 2008
Worst single session
-96.8% on Nov 17, 2011
Volatility, 1 year annualised
11.4%
Sessions closing higher, 1 year
8%
Growth of 1 since 2001
4.8×
Best calendar year
2008, +3,008%
Worst calendar year
2011, -97%

SMPC-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. 2001 starts on Oct 30, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 8.22THB 9.90THB 8.22THB 9.45+14.9%991.3K186
2025THB 7.97THB 8.50THB 7.30THB 8.22+3.1%167.4K242
2024THB 8.61THB 9.13THB 7.76THB 7.97-7.4%8.4K243
2023THB 9.85THB 10.38THB 8.44THB 8.61-12.6%2.1M243
2022THB 8.31THB 12.75THB 8.31THB 9.85+18.6%13.8M241
2021THB 6.78THB 9.94THB 6.78THB 8.31+22.6%14M241
2020THB 3.90THB 8.67THB 2.45THB 6.78+73.7%20.8M243
2019THB 5.87THB 5.93THB 3.89THB 3.90+251.9%2M176
2013THB 1.11THB 1.11THB 1.11THB 1.110.0%011
2012THB 1.11THB 1.11THB 1.11THB 1.110.0%0245
2011THB 34.46THB 34.46THB 1.11THB 1.11-96.8%0244
2010THB 34.46THB 34.46THB 34.46THB 34.460.0%0244
2009THB 34.46THB 34.46THB 34.46THB 34.460.0%0245
2008THB 1.11THB 34.46THB 1.11THB 34.46+3,008%0246
2007THB 1.11THB 1.11THB 1.11THB 1.110.0%0246
2006THB 1.11THB 1.11THB 1.11THB 1.110.0%0259
2005THB 3.51THB 4.11THB 0.9829THB 1.11-68.4%0245
2004THB 4.88THB 6.41THB 1.76THB 3.51-28.2%0262
2003THB 5.09THB 11.69THB 4.20THB 4.88-4.1%0261
2002THB 1.22THB 10.97THB 1.17THB 5.09+316.7%0261
2001THB 2.34THB 2.34THB 1.21THB 1.22n/a045

SMPC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 9.45-4.1%
August 2026THB 9.85+14.3%
July 2026THB 8.620.0%
June 2026THB 8.620.0%
May 2026THB 8.620.0%
April 2026THB 8.62+3.4%
March 2026THB 8.34-3.7%
February 2026THB 8.66+5.3%
January 2026THB 8.220.0%
December 2025THB 8.220.0%
November 2025THB 8.220.0%
October 2025THB 8.22-0.8%

About the SMPC-R data

Daily bars. 4,629 sessions from Oct 30, 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 28, 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 30, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SMIT-R Sahamit Machinery Public Company Limited
  • SMO Smothong Group Public Company Limited
  • SMO-R Smothong Group Public Company Limited
  • SMPC 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
  • SNC-R SNC Former Public Company Limited

Common questions

SMPC-R share price history

Start with any symbol.

Start free