SET · SPI · stock
Saha Pathana Inter-Holding Public Company Limited (SPI) stock price history
Every SET trading session of Saha Pathana Inter-Holding Public Company Limited from Jan 11, 2000 to Sep 28, 2026: 6,622 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.
SPI adjusted close, 2000 to 2026
- THB 36.50
- All time high, 2026
- THB 40.00
- 52 week high, THB 26.00 low
- 6,622
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SPI key facts
- Saha Pathana Inter-Holding Public Company Limited (SPI) closed at THB 35.25 on Sep 28, 2026 on SET.
- SPI's all time high close is THB 36.50, set on May 6, 2026; its all time low close is THB 0.4685 on Jan 11, 2000.
- SPI's 52 week range is THB 26.00 to THB 40.00.
- SPI returned +22.9% over the year to Sep 28, 2026 and +34.0% over five years.
- Over ten years SPI returned +228%, +12.6% a year compounded.
- SPI's deepest drawdown was -31.8% from Aug 29, 2012 to Feb 7, 2014.
- DataCedar holds 6,622 daily sessions of SPI history from Jan 11, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPI price chart, 2000 to 2026
SPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.8% |
| 3 months | +8.5% |
| 6 months | +21.6% |
| Year to date | +33.8% |
| 1 year | +22.9% |
| 3 years | +23.9% |
| 5 years | +34.0% |
| 10 years | +227.6% |
| Since Jan 11, 2000 | +7,423% |
| Compound annual growth, 26.7 years | +17.6% |
SPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 36.50 on May 6, 2026
- All time low close
- THB 0.4685 on Jan 11, 2000
- 52 week high
- THB 40.00 on May 6, 2026
- 52 week low
- THB 26.00 on Jan 5, 2026
- Deepest drawdown
- -31.8% from Aug 29, 2012 to Feb 7, 2014, recovered Oct 20, 2016
- Best single session
- +39.5% on Mar 29, 2001
- Worst single session
- -25.0% on Jun 29, 2006
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 26%
- Growth of 1 since 2000
- 75.2×
- Best calendar year
- 2003, +150%
- Worst calendar year
- 2013, -22%
SPI 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. 2000 starts on Jan 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 26.50 | THB 40.00 | THB 26.00 | THB 35.25 | +33.8% | 1.8M | 186 |
| 2025 | THB 28.01 | THB 34.62 | THB 25.27 | THB 26.34 | -6.0% | 2.1M | 242 |
| 2024 | THB 30.70 | THB 31.57 | THB 25.74 | THB 28.01 | -9.1% | 14M | 243 |
| 2023 | THB 29.92 | THB 30.83 | THB 23.61 | THB 30.81 | +1.5% | 1.9M | 243 |
| 2022 | THB 29.55 | THB 34.19 | THB 26.10 | THB 30.34 | +2.0% | 3.6M | 241 |
| 2021 | THB 29.64 | THB 30.05 | THB 24.51 | THB 29.76 | +0.4% | 3.6M | 241 |
| 2020 | THB 28.05 | THB 29.64 | THB 23.09 | THB 29.64 | +2.6% | 6.1M | 243 |
| 2019 | THB 28.58 | THB 30.22 | THB 24.75 | THB 28.88 | -4.4% | 3.7M | 244 |
| 2018 | THB 30.49 | THB 34.60 | THB 25.62 | THB 30.22 | -0.3% | 26.3M | 245 |
| 2017 | THB 12.79 | THB 31.04 | THB 11.39 | THB 30.29 | +129.6% | 21.9M | 242 |
| 2016 | THB 9.71 | THB 14.95 | THB 6.98 | THB 13.19 | +38.1% | 7.7M | 244 |
| 2015 | THB 9.66 | THB 10.36 | THB 9.08 | THB 9.55 | -0.3% | 3.8M | 244 |
| 2014 | THB 8.60 | THB 10.37 | THB 8.17 | THB 9.59 | +7.6% | 7.1M | 245 |
| 2013 | THB 11.42 | THB 11.62 | THB 8.52 | THB 8.91 | -22.0% | 11M | 245 |
| 2012 | THB 8.82 | THB 13.54 | THB 8.45 | THB 11.42 | +29.5% | 8.2M | 245 |
| 2011 | THB 7.26 | THB 8.93 | THB 6.84 | THB 8.82 | +20.9% | 4.9M | 244 |
| 2010 | THB 6.47 | THB 8.27 | THB 6.09 | THB 7.29 | +9.7% | 10.7M | 244 |
| 2009 | THB 6.72 | THB 6.72 | THB 5.91 | THB 6.65 | -1.0% | 9.2M | 245 |
| 2008 | THB 7.60 | THB 7.71 | THB 6.32 | THB 6.72 | -11.6% | 5.9M | 247 |
| 2007 | THB 8.00 | THB 8.07 | THB 6.18 | THB 7.60 | -5.0% | 2M | 246 |
| 2006 | THB 5.77 | THB 8.64 | THB 5.55 | THB 8.00 | +36.9% | 30.7M | 259 |
| 2005 | THB 5.06 | THB 6.41 | THB 4.85 | THB 5.84 | +15.4% | 5M | 245 |
| 2004 | THB 5.36 | THB 5.36 | THB 4.32 | THB 5.06 | -5.6% | 8.9M | 262 |
| 2003 | THB 2.14 | THB 5.36 | THB 2.05 | THB 5.36 | +150.0% | 23.2M | 261 |
| 2002 | THB 1.28 | THB 2.14 | THB 1.26 | THB 2.14 | +67.1% | 1.1M | 261 |
| 2001 | THB 0.8044 | THB 1.28 | THB 0.6953 | THB 1.28 | +59.6% | 3.6M | 261 |
| 2000 | THB 0.4816 | THB 0.8044 | THB 0.4032 | THB 0.8044 | n/a | 3.8M | 254 |
SPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 35.25 | +6.8% |
| August 2026 | THB 33.00 | +2.3% |
| July 2026 | THB 32.25 | -0.8% |
| June 2026 | THB 32.50 | +0.8% |
| May 2026 | THB 32.25 | +3.0% |
| April 2026 | THB 31.31 | +5.6% |
| March 2026 | THB 29.65 | +2.3% |
| February 2026 | THB 28.99 | +4.2% |
| January 2026 | THB 27.83 | +5.7% |
| December 2025 | THB 26.34 | -5.4% |
| November 2025 | THB 27.83 | -6.7% |
| October 2025 | THB 29.84 | +4.0% |
About the SPI data
Daily bars. 6,622 sessions from Jan 11, 2000 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 Jan 11, 2000, 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/SPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- SPI-R Saha Pathana Inter-Holding Public Company Limited
- SPRC Star Petroleum Refining Public Company Limited
- SPRC-R Star Petroleum Refining Public Company Limited
- SPREME Supreme Distribution Public Company Limited
Common questions
SPI share price history
