SET · SPCG · stock
SPCG Public Company Limited (SPCG) stock price history
Every SET trading session of SPCG Public Company Limited from Dec 20, 2005 to Nov 13, 2026: 4,968 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.
SPCG adjusted close, 2005 to 2026
- THB 14.04
- All time high, 2013
- THB 13.00
- 52 week high, THB 6.95 low
- 4,968
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SPCG key facts
- SPCG Public Company Limited (SPCG) closed at THB 10.60 on Nov 13, 2026 on SET.
- SPCG's all time high close is THB 14.04, set on May 22, 2013; its all time low close is THB 0.2602 on Feb 14, 2006.
- SPCG's 52 week range is THB 6.95 to THB 13.00.
- SPCG returned +51.7% over the year to Nov 13, 2026 and +0.8% over five years.
- Over ten years SPCG returned +17%, +1.6% a year compounded.
- SPCG's deepest drawdown was -61.5% from May 22, 2013 to Apr 8, 2025.
- DataCedar holds 4,968 daily sessions of SPCG history from Dec 20, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPCG price chart, 2005 to 2026
SPCG returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.9% |
| 3 months | +13.4% |
| 6 months | +20.5% |
| Year to date | +17.3% |
| 1 year | +51.7% |
| 3 years | +27.3% |
| 5 years | +0.8% |
| 10 years | +17.0% |
| Since Dec 20, 2005 | +2,972% |
| Compound annual growth, 20.9 years | +17.8% |
SPCG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.04 on May 22, 2013
- All time low close
- THB 0.2602 on Feb 14, 2006
- 52 week high
- THB 13.00 on Oct 7, 2026
- 52 week low
- THB 6.95 on Nov 13, 2025
- Deepest drawdown
- -61.5% from May 22, 2013 to Apr 8, 2025, not yet recovered
- Best single session
- +30.0% on Nov 4, 2010
- Worst single session
- -29.5% on Jan 18, 2010
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2005
- 30.7×
- Best calendar year
- 2010, +352%
- Worst calendar year
- 2007, -27%
SPCG 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. 2005 starts on Dec 20, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.03 | THB 13.00 | THB 8.55 | THB 10.60 | +17.3% | 1.1B | 213 |
| 2025 | THB 6.05 | THB 9.42 | THB 5.21 | THB 9.03 | +47.6% | 127.8M | 242 |
| 2024 | THB 8.13 | THB 8.37 | THB 5.49 | THB 6.12 | -24.1% | 99.6M | 231 |
| 2023 | THB 8.77 | THB 9.37 | THB 7.68 | THB 8.06 | -8.6% | 79.5M | 233 |
| 2022 | THB 10.75 | THB 10.98 | THB 8.28 | THB 8.83 | -17.5% | 156.5M | 237 |
| 2021 | THB 11.04 | THB 11.65 | THB 9.69 | THB 10.69 | -4.1% | 421M | 229 |
| 2020 | THB 10.09 | THB 12.37 | THB 6.47 | THB 11.15 | +10.5% | 413.3M | 237 |
| 2019 | THB 8.66 | THB 11.68 | THB 8.62 | THB 10.09 | +15.1% | 367.9M | 237 |
| 2018 | THB 10.04 | THB 11.69 | THB 8.52 | THB 8.76 | -12.7% | 432.9M | 245 |
| 2017 | THB 9.28 | THB 11.69 | THB 8.91 | THB 10.04 | +8.2% | 600.8M | 242 |
| 2016 | THB 8.77 | THB 9.79 | THB 8.07 | THB 9.28 | +5.8% | 390.6M | 244 |
| 2015 | THB 10.68 | THB 12.07 | THB 7.79 | THB 8.77 | -17.9% | 318.8M | 244 |
| 2014 | THB 7.37 | THB 12.37 | THB 6.39 | THB 10.68 | +44.2% | 1.1B | 244 |
| 2013 | THB 7.10 | THB 14.23 | THB 6.71 | THB 7.41 | +6.1% | 1.1B | 245 |
| 2012 | THB 3.87 | THB 7.29 | THB 3.64 | THB 6.98 | +80.2% | 922.8M | 245 |
| 2011 | THB 4.73 | THB 7.34 | THB 3.51 | THB 3.87 | -16.3% | 86.5M | 243 |
| 2010 | THB 1.04 | THB 4.73 | THB 1.03 | THB 4.63 | +351.8% | 416.3M | 231 |
| 2009 | THB 0.3037 | THB 1.29 | THB 0.2976 | THB 1.02 | +237.2% | 120.8M | 243 |
| 2008 | THB 0.3558 | THB 0.4940 | THB 0.2632 | THB 0.3037 | -14.6% | 19.2M | 197 |
| 2007 | THB 0.4734 | THB 0.5539 | THB 0.3403 | THB 0.3558 | -27.3% | 96.8M | 218 |
| 2006 | THB 0.2939 | THB 0.6054 | THB 0.2575 | THB 0.4895 | +68.1% | 144.5M | 259 |
| 2005 | THB 0.4583 | THB 0.5177 | THB 0.2858 | THB 0.2912 | n/a | 123.8M | 9 |
SPCG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 10.60 | +1.0% |
| October 2026 | THB 10.50 | -9.5% |
| September 2026 | THB 11.60 | +7.4% |
| August 2026 | THB 10.80 | +17.4% |
| July 2026 | THB 9.20 | +3.4% |
| June 2026 | THB 8.90 | +0.6% |
| May 2026 | THB 8.85 | 0.0% |
| April 2026 | THB 8.85 | -1.1% |
| March 2026 | THB 8.95 | -0.4% |
| February 2026 | THB 8.99 | -3.6% |
| January 2026 | THB 9.33 | +3.2% |
| December 2025 | THB 9.03 | +7.5% |
About the SPCG data
Daily bars. 4,968 sessions from Dec 20, 2005 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 Dec 20, 2005, 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%3ASPCG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SPALI Supalai Public Company Limited
- SPALI-R Supalai Public Company Limited
- SPC Saha Pathanapibul Public Company Limited
- SPC-R Saha Pathanapibul Public Company Limited
- SPCG-R SPCG Public Company Limited
- SPG Siam Pan Group Public Company Limited
- SPG-R Siam Pan Group Public Company Limited
- SPI Saha Pathana Inter-Holding Public Company Limited
Common questions
SPCG share price history
