SET · SO · stock
Siamrajathanee Public Company Limited (SO) stock price history
Every SET trading session of Siamrajathanee Public Company Limited from Oct 14, 2020 to Sep 28, 2026: 1,448 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.
SO adjusted close, 2020 to 2026
- THB 13.65
- All time high, 2022
- THB 4.82
- 52 week high, THB 3.44 low
- 1,448
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SO key facts
- Siamrajathanee Public Company Limited (SO) closed at THB 4.76 on Sep 28, 2026 on SET.
- SO's all time high close is THB 13.65, set on Apr 20, 2022; its all time low close is THB 2.68 on Oct 19, 2020.
- SO's 52 week range is THB 3.44 to THB 4.82.
- SO returned +14.3% over the year to Sep 28, 2026 and -39.4% over five years.
- Since Oct 14, 2020 SO returned +54%, +7.5% a year compounded.
- SO's deepest drawdown was -76.0% from Apr 20, 2022 to Jun 19, 2025.
- DataCedar holds 1,448 daily sessions of SO history from Oct 14, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SO price chart, 2020 to 2026
SO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +6.6% |
| 6 months | +13.3% |
| Year to date | +27.3% |
| 1 year | +14.3% |
| 3 years | -23.3% |
| 5 years | -39.4% |
| 10 years | n/a |
| Since Oct 14, 2020 | +54.1% |
| Compound annual growth, 6.0 years | +7.5% |
SO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.65 on Apr 20, 2022
- All time low close
- THB 2.68 on Oct 19, 2020
- 52 week high
- THB 4.82 on Aug 27, 2026
- 52 week low
- THB 3.44 on Mar 9, 2026
- Deepest drawdown
- -76.0% from Apr 20, 2022 to Jun 19, 2025, not yet recovered
- Best single session
- +26.4% on Dec 13, 2021
- Worst single session
- -13.8% on Dec 17, 2020
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +157%
- Worst calendar year
- 2022, -46%
SO 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. 2020 starts on Oct 14, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.72 | THB 4.82 | THB 3.44 | THB 4.76 | +27.3% | 12.4M | 186 |
| 2025 | THB 3.73 | THB 4.31 | THB 3.03 | THB 3.74 | -0.3% | 7.6M | 242 |
| 2024 | THB 5.63 | THB 6.09 | THB 3.24 | THB 3.75 | -32.9% | 20.1M | 243 |
| 2023 | THB 7.02 | THB 7.24 | THB 4.55 | THB 5.59 | -20.4% | 16.2M | 243 |
| 2022 | THB 13.11 | THB 13.72 | THB 6.76 | THB 7.02 | -46.2% | 174.3M | 241 |
| 2021 | THB 4.94 | THB 14.56 | THB 4.69 | THB 13.05 | +156.7% | 363.5M | 241 |
| 2020 | THB 3.23 | THB 6.12 | THB 2.66 | THB 5.08 | n/a | 480.7M | 52 |
SO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.76 | -0.8% |
| August 2026 | THB 4.80 | +6.1% |
| July 2026 | THB 4.52 | +1.3% |
| June 2026 | THB 4.47 | +0.4% |
| May 2026 | THB 4.45 | +4.5% |
| April 2026 | THB 4.26 | +1.3% |
| March 2026 | THB 4.20 | +8.1% |
| February 2026 | THB 3.89 | +6.1% |
| January 2026 | THB 3.66 | -2.0% |
| December 2025 | THB 3.74 | -1.0% |
| November 2025 | THB 3.78 | -1.9% |
| October 2025 | THB 3.85 | -7.6% |
About the SO data
Daily bars. 1,448 sessions from Oct 14, 2020 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 14, 2020, 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/SO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SNNP-R Srinanaporn Marketing Public Company Limited
- SNP S&P Syndicate Public Company Limited
- SNP-R S&P Syndicate Public Company Limited
- SNPS Specialty Natural Products Public Company Limited
- SO-R Siamrajathanee Public Company Limited
- SOFTBANK23 SoftBank Group Corp.
- SOFTBANK80 SoftBank Group Corp.
- SOLAR Solartron Public Company Limited
Common questions
SO share price history
