SET · SPALI · stock
Supalai Public Company Limited (SPALI) stock price history
Every SET trading session of Supalai Public Company Limited from Jan 4, 2000 to Nov 13, 2026: 6,556 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.
SPALI adjusted close, 2000 to 2026
- THB 18.53
- All time high, 2022
- THB 17.59
- 52 week high, THB 14.32 low
- 6,556
- 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.
SPALI key facts
- Supalai Public Company Limited (SPALI) closed at THB 15.50 on Nov 13, 2026 on SET.
- SPALI's all time high close is THB 18.53, set on Dec 13, 2022; its all time low close is THB 0.0825 on Jul 28, 2000.
- SPALI's 52 week range is THB 14.32 to THB 17.59.
- SPALI returned +6.0% over the year to Nov 13, 2026 and -2.5% over five years.
- Over ten years SPALI returned +16%, +1.5% a year compounded.
- SPALI's deepest drawdown was -75.0% from Jan 4, 2000 to Jul 28, 2000.
- DataCedar holds 6,556 daily sessions of SPALI history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPALI price chart, 2000 to 2026
SPALI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -4.0% |
| 6 months | +6.1% |
| Year to date | -1.5% |
| 1 year | +6.0% |
| 3 years | +9.4% |
| 5 years | -2.5% |
| 10 years | +16.3% |
| Since Jan 4, 2000 | +4,599% |
| Compound annual growth, 26.9 years | +15.4% |
SPALI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 18.53 on Dec 13, 2022
- All time low close
- THB 0.0825 on Jul 28, 2000
- 52 week high
- THB 17.59 on Feb 18, 2026
- 52 week low
- THB 14.32 on May 11, 2026
- Deepest drawdown
- -75.0% from Jan 4, 2000 to Jul 28, 2000, recovered Aug 16, 2001
- Best single session
- +28.9% on Feb 25, 2000
- Worst single session
- -30.0% on Mar 26, 2003
- Volatility, 1 year annualised
- 21.1%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 47.0×
- Best calendar year
- 2009, +258%
- Worst calendar year
- 2008, -44%
SPALI 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 Jan 4, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 15.92 | THB 17.59 | THB 14.32 | THB 15.50 | -1.5% | 949.9M | 213 |
| 2025 | THB 15.48 | THB 17.13 | THB 11.80 | THB 15.74 | +2.2% | 1.5B | 242 |
| 2024 | THB 14.79 | THB 17.85 | THB 12.10 | THB 15.39 | +5.8% | 1.1B | 242 |
| 2023 | THB 17.91 | THB 18.20 | THB 13.45 | THB 14.56 | -18.4% | 1.3B | 235 |
| 2022 | THB 15.56 | THB 18.53 | THB 12.83 | THB 17.83 | +14.6% | 2B | 235 |
| 2021 | THB 12.93 | THB 16.17 | THB 12.60 | THB 15.56 | +16.2% | 1.9B | 234 |
| 2020 | THB 10.93 | THB 14.43 | THB 8.00 | THB 13.39 | +22.5% | 1.4B | 242 |
| 2019 | THB 10.55 | THB 14.78 | THB 9.65 | THB 10.93 | +3.6% | 1.5B | 238 |
| 2018 | THB 13.51 | THB 15.07 | THB 10.03 | THB 10.55 | -21.9% | 1.3B | 233 |
| 2017 | THB 13.94 | THB 15.82 | THB 12.94 | THB 13.51 | -3.1% | 1.6B | 218 |
| 2016 | THB 9.56 | THB 14.20 | THB 9.28 | THB 13.94 | +44.2% | 1.3B | 238 |
| 2015 | THB 12.07 | THB 12.65 | THB 7.97 | THB 9.67 | -19.9% | 1.7B | 235 |
| 2014 | THB 7.06 | THB 14.03 | THB 6.48 | THB 12.07 | +71.1% | 1.7B | 242 |
| 2013 | THB 8.29 | THB 11.18 | THB 5.46 | THB 7.06 | -14.4% | 1.5B | 245 |
| 2012 | THB 6.44 | THB 9.41 | THB 6.08 | THB 8.24 | +28.0% | 1.2B | 244 |
| 2011 | THB 4.50 | THB 6.59 | THB 3.85 | THB 6.44 | +46.0% | 2.1B | 244 |
| 2010 | THB 2.41 | THB 5.64 | THB 2.31 | THB 4.41 | +82.6% | 3B | 244 |
| 2009 | THB 0.6743 | THB 2.53 | THB 0.6143 | THB 2.41 | +258.0% | 3.1B | 244 |
| 2008 | THB 1.20 | THB 1.30 | THB 0.5119 | THB 0.6743 | -43.9% | 1.5B | 245 |
| 2007 | THB 1.02 | THB 1.41 | THB 0.9421 | THB 1.20 | +11.1% | 2.8B | 246 |
| 2006 | THB 0.6618 | THB 1.26 | THB 0.6556 | THB 1.08 | +66.2% | 2.8B | 251 |
| 2005 | THB 0.6473 | THB 0.7916 | THB 0.4331 | THB 0.6510 | +0.6% | 1.8B | 243 |
| 2004 | THB 1.00 | THB 1.31 | THB 0.6174 | THB 0.6473 | -35.5% | 3.1B | 262 |
| 2003 | THB 0.6461 | THB 1.49 | THB 0.4495 | THB 1.00 | +55.2% | 7.6B | 260 |
| 2002 | THB 0.3084 | THB 0.8283 | THB 0.3012 | THB 0.6461 | +109.5% | 5.2B | 261 |
| 2001 | THB 0.1076 | THB 0.3586 | THB 0.1076 | THB 0.3084 | +186.7% | 3.8B | 261 |
| 2000 | THB 0.3335 | THB 0.3406 | THB 0.0753 | THB 0.1076 | n/a | 166.5M | 259 |
SPALI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 15.50 | -1.3% |
| October 2026 | THB 15.70 | -1.3% |
| September 2026 | THB 15.90 | -1.2% |
| August 2026 | THB 16.10 | +4.7% |
| July 2026 | THB 15.38 | -0.6% |
| June 2026 | THB 15.48 | +3.2% |
| May 2026 | THB 14.99 | -0.0% |
| April 2026 | THB 15.00 | -0.6% |
| March 2026 | THB 15.09 | -8.4% |
| February 2026 | THB 16.48 | -2.2% |
| January 2026 | THB 16.85 | +7.1% |
| December 2025 | THB 15.74 | +0.6% |
About the SPALI data
Daily bars. 6,556 sessions from Jan 4, 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 Oct 22, 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 Jan 4, 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%3ASPALI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SPA Siam Wellness Group Public Company Limited
- SPA-R Siam Wellness Group Public Company Limited
- SPACK S. Pack & Print Public Company Limited
- SPACK-R S. Pack & Print Public Company Limited
- SPALI-R Supalai Public Company Limited
- SPC Saha Pathanapibul Public Company Limited
- SPC-R Saha Pathanapibul Public Company Limited
- SPCG SPCG Public Company Limited
Common questions
SPALI share price history
