SET · SPALI-R · stock

Supalai Public Company Limited (SPALI-R) stock price history

Every SET trading session of Supalai Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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 SPALI-R data, free keyYear by year table

SPALI-R adjusted close, 2007 to 2026

SPALI-RSupalai Public Company Limited
THB 16.04-3.2% over one year
2010201520202025
THB 18.55
All time high, 2022
THB 17.57
52 week high, THB 14.89 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

SPALI-R key facts

  • Supalai Public Company Limited (SPALI-R) closed at THB 16.04 on Sep 28, 2026 on SET.
  • SPALI-R's all time high close is THB 18.55, set on Dec 28, 2022; its all time low close is THB 0.5028 on Nov 24, 2008.
  • SPALI-R's 52 week range is THB 14.89 to THB 17.57.
  • SPALI-R returned -3.2% over the year to Sep 28, 2026 and +12.9% over five years.
  • Over ten years SPALI-R returned +484%, +19.3% a year compounded.
  • SPALI-R's deepest drawdown was -59.2% from Apr 17, 2008 to Nov 24, 2008.
  • DataCedar holds 3,546 daily sessions of SPALI-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SPALI-R price chart, 2007 to 2026

SPALI-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.5737THB 1.83THB 5.82THB 18.512010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SPALI-R returns

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

PeriodReturn
1 month-2.3%
3 months+1.8%
6 months+6.4%
Year to date+1.8%
1 year-3.2%
3 years-4.9%
5 years+12.9%
10 years+483.7%
Since Dec 28, 2007+1,298%
Compound annual growth, 18.8 years+15.1%

SPALI-R records

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

All time high close
THB 18.55 on Dec 28, 2022
All time low close
THB 0.5028 on Nov 24, 2008
52 week high
THB 17.57 on Feb 19, 2026
52 week low
THB 14.89 on Mar 25, 2026
Deepest drawdown
-59.2% from Apr 17, 2008 to Nov 24, 2008, recovered Aug 17, 2009
Best single session
+437.3% on Apr 3, 2017
Worst single session
-17.0% on Jul 1, 2025
Volatility, 1 year annualised
17.8%
Sessions closing higher, 1 year
13%
Growth of 1 since 2007
14.0×
Best calendar year
2017, +398%
Worst calendar year
2008, -49%

SPALI-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 15.76THB 17.57THB 14.89THB 16.04+1.8%67.2M186
2025THB 15.60THB 17.11THB 12.59THB 15.76+1.1%133.9M242
2024THB 16.87THB 18.00THB 14.78THB 15.60-7.6%31.5M243
2023THB 18.42THB 18.42THB 15.47THB 16.87-8.4%95.9M243
2022THB 15.70THB 18.75THB 13.05THB 18.42+18.1%471.5M241
2021THB 13.45THB 16.36THB 12.75THB 15.60+15.9%374.5M241
2020THB 11.15THB 14.47THB 8.16THB 13.46+21.9%193.9M243
2019THB 10.80THB 14.96THB 9.83THB 11.04+3.2%346.9M244
2018THB 13.58THB 15.27THB 10.22THB 10.70-21.9%258.1M245
2017THB 14.77THB 16.02THB 13.16THB 13.69+398.2%134M181
2013THB 2.75THB 2.75THB 2.75THB 2.750.0%011
2012THB 2.41THB 2.75THB 2.41THB 2.75+13.9%0245
2011THB 2.09THB 2.41THB 2.09THB 2.41+15.2%0244
2010THB 1.82THB 2.09THB 1.82THB 2.09+15.2%0244
2009THB 0.5805THB 1.82THB 0.5805THB 1.82+213.3%904.2M245
2008THB 1.15THB 1.24THB 0.4893THB 0.5805-49.4%1.2B247
2007THB 1.12THB 1.16THB 1.12THB 1.15n/a9.9M1

SPALI-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 16.04-2.3%
August 2026THB 16.41+4.1%
July 2026THB 15.760.0%
June 2026THB 15.760.0%
May 2026THB 15.76+4.5%
April 2026THB 15.080.0%
March 2026THB 15.08-11.3%
February 2026THB 17.01+1.2%
January 2026THB 16.81+6.7%
December 2025THB 15.760.0%
November 2025THB 15.760.0%
October 2025THB 15.76-4.2%

About the SPALI-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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/SPALI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SPA-R Siam Wellness Group Public Company Limited
  • SPACK S. Pack & Print Public Company Limited
  • SPACK-R S. Pack & Print Public Company Limited
  • SPALI Supalai Public Company Limited
  • SPC Saha Pathanapibul Public Company Limited
  • SPC-R Saha Pathanapibul Public Company Limited
  • SPCG SPCG Public Company Limited
  • SPCG-R SPCG Public Company Limited

Common questions

SPALI-R share price history

Start with any symbol.

Start free