SET · SPC · stock
Saha Pathanapibul Public Company Limited (SPC) stock price history
Every SET trading session of Saha Pathanapibul Public Company Limited from Aug 26, 1983 to Sep 28, 2026: 10,894 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.
SPC adjusted close, 1983 to 2026
- THB 60.94
- All time high, 2022
- THB 57.00
- 52 week high, THB 53.22 low
- 10,894
- Daily sessions since 1983
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1983 to 2026 series and minute bars.
SPC key facts
- Saha Pathanapibul Public Company Limited (SPC) closed at THB 56.50 on Sep 28, 2026 on SET.
- SPC's all time high close is THB 60.94, set on May 31, 2022; its all time low close is THB 0.2389 on Jul 28, 1986.
- SPC's 52 week range is THB 53.22 to THB 57.00.
- SPC returned +1.6% over the year to Sep 28, 2026 and +11.3% over five years.
- Over ten years SPC returned +74%, +5.7% a year compounded.
- SPC's deepest drawdown was -89.2% from Jan 21, 1993 to Sep 1, 1998.
- DataCedar holds 10,894 daily sessions of SPC history from Aug 26, 1983 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPC price chart, 1983 to 2026
SPC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +2.3% |
| 6 months | +6.2% |
| Year to date | +1.1% |
| 1 year | +1.6% |
| 3 years | +2.3% |
| 5 years | +11.3% |
| 10 years | +74.1% |
| Since Aug 26, 1983 | +21,189% |
| Compound annual growth, 43.1 years | +13.2% |
SPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 60.94 on May 31, 2022
- All time low close
- THB 0.2389 on Jul 28, 1986
- 52 week high
- THB 57.00 on Aug 17, 2026
- 52 week low
- THB 53.22 on Mar 27, 2026
- Deepest drawdown
- -89.2% from Jan 21, 1993 to Sep 1, 1998, recovered Nov 21, 2003
- Best single session
- +30.1% on May 6, 1999
- Worst single session
- -29.9% on Aug 28, 1998
- Volatility, 1 year annualised
- 7.9%
- Sessions closing higher, 1 year
- 22%
- Growth of 1 since 1983
- 213×
- Best calendar year
- 1989, +206%
- Worst calendar year
- 1993, -55%
SPC 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. 1983 starts on Aug 26, 1983; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 55.65 | THB 57.00 | THB 53.22 | THB 56.50 | +1.1% | 2.3M | 186 |
| 2025 | THB 55.04 | THB 57.03 | THB 49.44 | THB 55.89 | +2.0% | 2.3M | 242 |
| 2024 | THB 55.79 | THB 58.71 | THB 52.93 | THB 54.81 | -1.8% | 2.5M | 243 |
| 2023 | THB 57.03 | THB 59.48 | THB 53.52 | THB 55.79 | -2.9% | 2.6M | 243 |
| 2022 | THB 54.46 | THB 69.43 | THB 43.53 | THB 57.47 | +5.1% | 2.4M | 241 |
| 2021 | THB 55.65 | THB 55.65 | THB 47.78 | THB 54.68 | +2.4% | 2.1M | 241 |
| 2020 | THB 46.25 | THB 58.75 | THB 34.28 | THB 53.37 | +17.5% | 3.9M | 243 |
| 2019 | THB 41.39 | THB 50.20 | THB 35.50 | THB 45.44 | +11.4% | 1.6M | 244 |
| 2018 | THB 40.42 | THB 44.31 | THB 38.31 | THB 40.80 | +1.4% | 1.8M | 245 |
| 2017 | THB 33.56 | THB 40.61 | THB 32.09 | THB 40.22 | +22.5% | 2.8M | 242 |
| 2016 | THB 25.71 | THB 36.51 | THB 25.71 | THB 32.83 | +22.5% | 1.7M | 244 |
| 2015 | THB 29.31 | THB 32.82 | THB 20.86 | THB 26.79 | -11.3% | 1.4M | 244 |
| 2014 | THB 30.18 | THB 32.65 | THB 24.57 | THB 30.19 | +0.0% | 688.7K | 245 |
| 2013 | THB 37.79 | THB 37.79 | THB 26.58 | THB 30.18 | -19.8% | 802.9K | 245 |
| 2012 | THB 20.17 | THB 38.96 | THB 20.17 | THB 37.62 | +82.1% | 886.5K | 245 |
| 2011 | THB 17.23 | THB 25.25 | THB 16.40 | THB 20.66 | +21.1% | 905.9K | 244 |
| 2010 | THB 12.37 | THB 22.97 | THB 11.74 | THB 17.07 | +38.0% | 712.1K | 244 |
| 2009 | THB 10.81 | THB 13.67 | THB 9.61 | THB 12.37 | +14.4% | 297.1K | 245 |
| 2008 | THB 11.38 | THB 11.77 | THB 8.41 | THB 10.81 | -5.0% | 1.9M | 247 |
| 2007 | THB 10.27 | THB 11.96 | THB 9.48 | THB 11.38 | +11.4% | 731.3K | 246 |
| 2006 | THB 8.34 | THB 10.33 | THB 8.07 | THB 10.22 | +21.6% | 1.6M | 259 |
| 2005 | THB 5.98 | THB 8.67 | THB 5.76 | THB 8.40 | +28.0% | 2.2M | 245 |
| 2004 | THB 6.56 | THB 6.67 | THB 4.75 | THB 6.56 | +0.1% | 2.7M | 262 |
| 2003 | THB 3.19 | THB 7.45 | THB 2.72 | THB 6.56 | +105.4% | 9.5M | 261 |
| 2002 | THB 3.32 | THB 3.40 | THB 2.53 | THB 3.19 | -3.8% | 20.5M | 261 |
| 2001 | THB 2.76 | THB 3.32 | THB 2.36 | THB 3.32 | +20.5% | 31.9M | 261 |
| 2000 | THB 1.99 | THB 2.76 | THB 1.66 | THB 2.76 | +38.7% | 139.1M | 260 |
| 1999 | THB 1.62 | THB 3.22 | THB 1.62 | THB 1.99 | +22.7% | 323.1M | 261 |
| 1998 | THB 1.93 | THB 2.53 | THB 0.6994 | THB 1.62 | -16.2% | 272.4M | 261 |
| 1997 | THB 2.46 | THB 2.66 | THB 1.72 | THB 1.93 | -21.6% | 358.8M | 261 |
| 1996 | THB 1.78 | THB 3.07 | THB 1.78 | THB 2.46 | +38.4% | 372.2M | 262 |
| 1995 | THB 2.12 | THB 2.13 | THB 1.39 | THB 1.78 | -15.8% | 659.5M | 260 |
| 1994 | THB 2.94 | THB 3.20 | THB 2.03 | THB 2.12 | -28.0% | 558.1M | 260 |
| 1993 | THB 6.56 | THB 6.69 | THB 2.82 | THB 2.94 | -55.2% | 397.6M | 261 |
| 1992 | THB 3.62 | THB 6.56 | THB 3.06 | THB 6.56 | +81.0% | 168.7M | 262 |
| 1991 | THB 3.16 | THB 5.04 | THB 3.16 | THB 3.62 | +14.6% | 158.2M | 261 |
| 1990 | THB 4.14 | THB 5.11 | THB 2.48 | THB 3.16 | -23.7% | 377.5M | 261 |
| 1989 | THB 1.36 | THB 4.20 | THB 1.33 | THB 4.14 | +205.6% | 1.6B | 260 |
| 1988 | THB 1.03 | THB 2.16 | THB 1.03 | THB 1.36 | +31.1% | 956.2M | 261 |
| 1987 | THB 0.5967 | THB 2.30 | THB 0.5967 | THB 1.03 | +73.3% | 924.4M | 261 |
| 1986 | THB 0.2943 | THB 0.5967 | THB 0.2389 | THB 0.5967 | +102.8% | 264M | 261 |
| 1985 | THB 0.3348 | THB 0.4045 | THB 0.2943 | THB 0.2943 | -12.1% | 37.1M | 261 |
| 1984 | THB 0.3044 | THB 0.3514 | THB 0.3044 | THB 0.3348 | +10.0% | 80.8M | 261 |
| 1983 | THB 0.2654 | THB 0.3044 | THB 0.2654 | THB 0.3044 | n/a | 4.8M | 91 |
SPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 56.50 | +0.4% |
| August 2026 | THB 56.25 | +1.4% |
| July 2026 | THB 55.50 | 0.0% |
| June 2026 | THB 55.50 | 0.0% |
| May 2026 | THB 55.50 | +0.2% |
| April 2026 | THB 55.41 | +3.2% |
| March 2026 | THB 53.71 | -3.5% |
| February 2026 | THB 55.65 | 0.0% |
| January 2026 | THB 55.65 | -0.4% |
| December 2025 | THB 55.89 | +0.9% |
| November 2025 | THB 55.41 | +0.5% |
| October 2025 | THB 55.12 | -0.9% |
About the SPC data
Daily bars. 10,894 sessions from Aug 26, 1983 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 Aug 26, 1983, 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/SPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SPACK S. Pack & Print Public Company Limited
- SPACK-R S. Pack & Print Public Company Limited
- SPALI Supalai Public Company Limited
- SPALI-R Supalai Public Company Limited
- SPC-R Saha Pathanapibul Public Company Limited
- SPCG SPCG Public Company Limited
- SPCG-R SPCG Public Company Limited
- SPG Siam Pan Group Public Company Limited
Common questions
SPC share price history
