SET · SPI-R · stock

Saha Pathana Inter-Holding Public Company Limited (SPI-R) stock price history

Every SET trading session of Saha Pathana Inter-Holding Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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 SPI-R data, free keyYear by year table

SPI-R adjusted close, 2007 to 2026

SPI-RSaha Pathana Inter-Holding Public
THB 28.05+1.2% over one year
2010201520202025
THB 34.27
All time high, 2018
THB 28.05
52 week high, THB 27.72 low
3,546
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.

SPI-R key facts

  • Saha Pathana Inter-Holding Public Company Limited (SPI-R) closed at THB 28.05 on Sep 28, 2026 on SET.
  • SPI-R's all time high close is THB 34.27, set on Jan 8, 2018; its all time low close is THB 14.02 on May 26, 2009.
  • SPI-R's 52 week range is THB 27.72 to THB 28.05.
  • SPI-R returned +1.2% over the year to Sep 28, 2026 and +6.9% over five years.
  • Over ten years SPI-R returned +86%, +6.4% a year compounded.
  • SPI-R's deepest drawdown was -29.3% from Oct 6, 2017 to Nov 21, 2017.
  • DataCedar holds 3,546 daily sessions of SPI-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.

SPI-R price chart, 2007 to 2026

SPI-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 14.02THB 19.76THB 25.49THB 31.222010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SPI-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months+0.7%
Year to date+0.7%
1 year+1.2%
3 years+3.3%
5 years+6.9%
10 years+86.1%
Since Dec 28, 2007+53.6%
Compound annual growth, 18.8 years+2.3%

SPI-R records

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

All time high close
THB 34.27 on Jan 8, 2018
All time low close
THB 14.02 on May 26, 2009
52 week high
THB 28.05 on May 6, 2026
52 week low
THB 27.72 on Sep 29, 2025
Deepest drawdown
-29.3% from Oct 6, 2017 to Nov 21, 2017, recovered Dec 29, 2017
Best single session
+17.5% on Dec 29, 2017
Worst single session
-10.7% on Jan 28, 2020
Volatility, 1 year annualised
0.9%
Sessions closing higher, 1 year
1%
Best calendar year
2017, +97%
Worst calendar year
2008, -13%

SPI-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 27.85THB 28.05THB 27.85THB 28.05+0.7%0186
2025THB 27.59THB 27.85THB 27.59THB 27.85+1.0%0242
2024THB 27.24THB 27.59THB 27.24THB 27.59+1.3%0243
2023THB 30.25THB 30.25THB 26.84THB 27.24-10.0%15.3K243
2022THB 26.95THB 30.25THB 26.45THB 30.25+12.2%6.1K241
2021THB 24.88THB 26.95THB 24.88THB 26.95+8.4%15.1K241
2020THB 28.25THB 28.25THB 24.38THB 24.88-12.0%1.4M243
2019THB 28.32THB 28.53THB 26.06THB 28.25-0.2%443.5K244
2018THB 31.26THB 34.27THB 26.41THB 28.32-4.4%3.3M245
2017THB 16.55THB 30.28THB 15.29THB 29.63+96.5%2.5M181
2013THB 15.08THB 15.08THB 15.08THB 15.080.0%011
2012THB 14.98THB 15.08THB 14.98THB 15.08+0.6%0245
2011THB 14.90THB 14.98THB 14.90THB 14.98+0.6%0244
2010THB 14.82THB 14.90THB 14.82THB 14.90+0.5%0244
2009THB 15.88THB 15.88THB 14.02THB 14.82-6.7%642.8K245
2008THB 18.26THB 18.43THB 15.09THB 15.88-13.0%983.2K247
2007THB 17.82THB 18.26THB 17.82THB 18.26n/a9K1

SPI-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 28.050.0%
August 2026THB 28.050.0%
July 2026THB 28.050.0%
June 2026THB 28.050.0%
May 2026THB 28.05+0.7%
April 2026THB 27.850.0%
March 2026THB 27.850.0%
February 2026THB 27.850.0%
January 2026THB 27.850.0%
December 2025THB 27.850.0%
November 2025THB 27.85+0.5%
October 2025THB 27.720.0%

About the SPI-R data

Daily bars. 3,546 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/SPI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • SPRC Star Petroleum Refining Public Company Limited
  • SPRC-R Star Petroleum Refining Public Company Limited
  • SPREME Supreme Distribution Public Company Limited
  • SPREME-R Supreme Distribution Public Company Limited

Common questions

SPI-R share price history

Start with any symbol.

Start free