SET · SPC-R · stock

Saha Pathanapibul Public Company Limited (SPC-R) stock price history

Every SET trading session of Saha Pathanapibul Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,538 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 SPC-R data, free keyYear by year table

SPC-R adjusted close, 2007 to 2026

SPC-RSaha Pathanapibul Public Company Limited
THB 56.31+1.3% over one year
2010201520202025
THB 61.57
All time high, 2022
THB 57.25
52 week high, THB 54.88 low
3,538
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.

SPC-R key facts

  • Saha Pathanapibul Public Company Limited (SPC-R) closed at THB 56.31 on Sep 28, 2026 on SET.
  • SPC-R's all time high close is THB 61.57, set on May 9, 2022; its all time low close is THB 9.33 on Sep 12, 2008.
  • SPC-R's 52 week range is THB 54.88 to THB 57.25.
  • SPC-R returned +1.3% over the year to Sep 28, 2026 and +10.9% over five years.
  • Over ten years SPC-R returned +337%, +15.9% a year compounded.
  • SPC-R's deepest drawdown was -30.0% from Nov 15, 2019 to Mar 26, 2020.
  • DataCedar holds 3,538 daily sessions of SPC-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.

SPC-R price chart, 2007 to 2026

SPC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 9.33THB 26.46THB 43.58THB 60.702010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SPC-R returns

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

PeriodReturn
1 month-1.6%
3 months-1.6%
6 months+1.2%
Year to date-0.1%
1 year+1.3%
3 years+0.3%
5 years+10.9%
10 years+337.1%
Since Dec 28, 2007+377.8%
Compound annual growth, 18.8 years+8.7%

SPC-R records

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

All time high close
THB 61.57 on May 9, 2022
All time low close
THB 9.33 on Sep 12, 2008
52 week high
THB 57.25 on May 7, 2026
52 week low
THB 54.88 on Oct 16, 2025
Deepest drawdown
-30.0% from Nov 15, 2019 to Mar 26, 2020, recovered Jul 9, 2020
Best single session
+165.9% on Apr 18, 2017
Worst single session
-11.4% on Aug 19, 2020
Volatility, 1 year annualised
4.1%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
4.8×
Best calendar year
2017, +213%
Worst calendar year
2024, -3%

SPC-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 56.38THB 57.25THB 55.65THB 56.31-0.1%1.3K186
2025THB 55.02THB 56.38THB 53.62THB 56.38+2.5%144.6K242
2024THB 56.68THB 57.97THB 54.55THB 55.02-2.9%23.3K243
2023THB 55.97THB 56.68THB 55.69THB 56.68+1.3%700243
2022THB 54.05THB 61.57THB 53.63THB 55.97+3.5%194.9K241
2021THB 55.08THB 55.08THB 49.92THB 54.05-1.9%33.2K241
2020THB 44.50THB 58.15THB 34.61THB 55.08+23.8%437.9K243
2019THB 43.45THB 49.68THB 42.47THB 44.50+2.4%174.7K244
2018THB 40.34THB 44.23THB 39.39THB 43.45+7.7%11.4K245
2017THB 34.26THB 40.53THB 32.37THB 40.34+213.1%361.9K173
2013THB 12.88THB 12.88THB 12.88THB 12.880.0%011
2012THB 12.22THB 12.88THB 12.22THB 12.88+5.4%0245
2011THB 11.70THB 12.22THB 11.70THB 12.22+4.5%0244
2010THB 11.26THB 11.70THB 11.26THB 11.70+3.9%0244
2009THB 11.51THB 11.71THB 9.95THB 11.26-2.1%79.8K245
2008THB 11.79THB 12.19THB 9.02THB 11.51-2.3%1.9M247
2007THB 11.54THB 11.79THB 11.54THB 11.79n/a5.3K1

SPC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 56.31-1.6%
August 2026THB 57.250.0%
July 2026THB 57.250.0%
June 2026THB 57.250.0%
May 2026THB 57.25+2.9%
April 2026THB 55.650.0%
March 2026THB 55.650.0%
February 2026THB 55.65-0.4%
January 2026THB 55.89-0.9%
December 2025THB 56.380.0%
November 2025THB 56.38+1.4%
October 2025THB 55.600.0%

About the SPC-R data

Daily bars. 3,538 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 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 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/SPC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

SPC-R share price history

Start with any symbol.

Start free