SET · SPCG-R · stock

SPCG Public Company Limited (SPCG-R) stock price history

Every SET trading session of SPCG Public Company Limited from Dec 19, 2007 to Sep 28, 2026: 3,553 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 SPCG-R data, free keyYear by year table

SPCG-R adjusted close, 2007 to 2026

SPCG-RSPCG Public Company Limited
THB 11.45+73.5% over one year
2010201520202025
THB 11.70
All time high, 2026
THB 12.20
52 week high, THB 6.32 low
3,553
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.

SPCG-R key facts

  • SPCG Public Company Limited (SPCG-R) closed at THB 11.45 on Sep 28, 2026 on SET.
  • SPCG-R's all time high close is THB 11.70, set on Sep 24, 2026; its all time low close is THB 0.2498 on Mar 9, 2009.
  • SPCG-R's 52 week range is THB 6.32 to THB 12.20.
  • SPCG-R returned +73.5% over the year to Sep 28, 2026 and +17.3% over five years.
  • Over ten years SPCG-R returned +2,530%, +38.7% a year compounded.
  • SPCG-R's deepest drawdown was -54.9% from Nov 30, 2020 to Feb 11, 2025.
  • DataCedar holds 3,553 daily sessions of SPCG-R history from Dec 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SPCG-R price chart, 2007 to 2026

SPCG-R adjusted close, Dec 19, 2007 to Sep 28, 2026THB 0.2610THB 0.9205THB 3.25THB 11.452010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SPCG-R returns

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

PeriodReturn
1 month-0.5%
3 months+29.4%
6 months+29.4%
Year to date+46.4%
1 year+73.5%
3 years+46.6%
5 years+17.3%
10 years+2,530%
Since Dec 19, 2007+3,661%
Compound annual growth, 18.8 years+21.3%

SPCG-R records

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

All time high close
THB 11.70 on Sep 24, 2026
All time low close
THB 0.2498 on Mar 9, 2009
52 week high
THB 12.20 on Aug 28, 2026
52 week low
THB 6.32 on Oct 21, 2025
Deepest drawdown
-54.9% from Nov 30, 2020 to Feb 11, 2025, recovered Sep 24, 2026
Best single session
+2,031% on Apr 3, 2017
Worst single session
-34.0% on Nov 19, 2024
Volatility, 1 year annualised
38.8%
Sessions closing higher, 1 year
15%
Growth of 1 since 2007
37.6×
Best calendar year
2017, +2,131%
Worst calendar year
2024, -27%

SPCG-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 19, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 7.82THB 12.20THB 7.82THB 11.45+46.4%29.7M186
2025THB 5.73THB 7.82THB 5.25THB 7.82+36.4%1.4M242
2024THB 7.81THB 8.59THB 5.59THB 5.73-26.6%337.6K243
2023THB 8.40THB 9.06THB 7.54THB 7.81-7.0%5.3M243
2022THB 10.36THB 10.61THB 8.00THB 8.40-19.1%24.4M241
2021THB 10.68THB 11.25THB 9.36THB 10.38-3.7%54M241
2020THB 9.73THB 11.90THB 6.24THB 10.77+12.4%52.5M243
2019THB 8.49THB 11.29THB 8.37THB 9.58+14.7%75.7M244
2018THB 9.76THB 11.19THB 8.28THB 8.35-14.0%51.6M245
2017THB 9.28THB 11.30THB 8.61THB 9.71+2,131%47.4M181
2013THB 0.4354THB 0.4354THB 0.4354THB 0.43540.0%011
2012THB 0.4354THB 0.4354THB 0.4354THB 0.4354+0.0%0245
2011THB 0.4354THB 0.4354THB 0.4354THB 0.43540.0%0244
2010THB 0.3315THB 0.4354THB 0.3315THB 0.4354+31.3%0244
2009THB 0.2796THB 0.3735THB 0.2480THB 0.3315+18.6%2.3M245
2008THB 0.3044THB 0.4322THB 0.2424THB 0.2796-8.1%20M247
2007THB 0.3044THB 0.3044THB 0.2999THB 0.3044n/a124.7K8

SPCG-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 11.45-0.5%
August 2026THB 11.50+30.0%
July 2026THB 8.850.0%
June 2026THB 8.850.0%
May 2026THB 8.850.0%
April 2026THB 8.850.0%
March 2026THB 8.85+0.8%
February 2026THB 8.78-5.4%
January 2026THB 9.28+18.7%
December 2025THB 7.820.0%
November 2025THB 7.82+22.9%
October 2025THB 6.36-3.4%

About the SPCG-R data

Daily bars. 3,553 sessions from Dec 19, 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 19, 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/SPCG-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SPALI-R Supalai Public Company Limited
  • SPC Saha Pathanapibul Public Company Limited
  • SPC-R Saha Pathanapibul Public Company Limited
  • SPCG 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
  • SPI-R Saha Pathana Inter-Holding Public Company Limited

Common questions

SPCG-R share price history

Start with any symbol.

Start free