SET · SPRIME · stock
S Prime Growth Leasehold Real Estate Investment Trust (SPRIME) stock price history
Every SET trading session of S Prime Growth Leasehold Real Estate Investment Trust from Jan 23, 2019 to Sep 28, 2026: 1,868 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.
SPRIME adjusted close, 2019 to 2026
- THB 8.42
- All time high, 2019
- THB 4.42
- 52 week high, THB 3.05 low
- 1,868
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SPRIME key facts
- S Prime Growth Leasehold Real Estate Investment Trust (SPRIME) closed at THB 4.22 on Sep 28, 2026 on SET.
- SPRIME's all time high close is THB 8.42, set on Jul 3, 2019; its all time low close is THB 2.65 on Jun 24, 2025.
- SPRIME's 52 week range is THB 3.05 to THB 4.42.
- SPRIME returned +34.4% over the year to Sep 28, 2026 and +15.5% over five years.
- Since Jan 23, 2019 SPRIME returned -21%, -2.9% a year compounded.
- SPRIME's deepest drawdown was -68.6% from Jul 10, 2019 to Jun 24, 2025.
- DataCedar holds 1,868 daily sessions of SPRIME history from Jan 23, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPRIME price chart, 2019 to 2026
SPRIME returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | +6.4% |
| 6 months | +29.7% |
| Year to date | +31.3% |
| 1 year | +34.4% |
| 3 years | +22.6% |
| 5 years | +15.5% |
| 10 years | n/a |
| Since Jan 23, 2019 | -20.5% |
| Compound annual growth, 7.7 years | -2.9% |
SPRIME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.42 on Jul 3, 2019
- All time low close
- THB 2.65 on Jun 24, 2025
- 52 week high
- THB 4.42 on Jul 21, 2026
- 52 week low
- THB 3.05 on Oct 14, 2025
- Deepest drawdown
- -68.6% from Jul 10, 2019 to Jun 24, 2025, not yet recovered
- Best single session
- +11.5% on Feb 17, 2021
- Worst single session
- -9.9% on Mar 23, 2020
- Volatility, 1 year annualised
- 12.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2022, +9%
- Worst calendar year
- 2020, -30%
SPRIME 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. 2019 starts on Jan 23, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.21 | THB 4.42 | THB 3.16 | THB 4.22 | +31.3% | 36.8M | 186 |
| 2025 | THB 3.42 | THB 3.51 | THB 2.61 | THB 3.21 | -5.7% | 29.7M | 242 |
| 2024 | THB 3.49 | THB 3.78 | THB 2.89 | THB 3.41 | -2.8% | 67.1M | 243 |
| 2023 | THB 4.61 | THB 4.84 | THB 3.30 | THB 3.51 | -23.4% | 49.6M | 243 |
| 2022 | THB 4.21 | THB 5.42 | THB 3.76 | THB 4.58 | +9.4% | 50.7M | 241 |
| 2021 | THB 4.72 | THB 4.88 | THB 3.17 | THB 4.18 | -14.3% | 73.8M | 241 |
| 2020 | THB 7.06 | THB 7.96 | THB 3.75 | THB 4.88 | -30.3% | 33.1M | 243 |
| 2019 | THB 5.36 | THB 8.42 | THB 5.26 | THB 7.00 | n/a | 141.4M | 229 |
SPRIME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.22 | -2.8% |
| August 2026 | THB 4.34 | +2.8% |
| July 2026 | THB 4.22 | +6.4% |
| June 2026 | THB 3.97 | +8.6% |
| May 2026 | THB 3.65 | +7.3% |
| April 2026 | THB 3.40 | +4.1% |
| March 2026 | THB 3.27 | -2.1% |
| February 2026 | THB 3.34 | +2.3% |
| January 2026 | THB 3.27 | +1.7% |
| December 2025 | THB 3.21 | +2.4% |
| November 2025 | THB 3.14 | +0.6% |
| October 2025 | THB 3.12 | 0.0% |
About the SPRIME data
Daily bars. 1,868 sessions from Jan 23, 2019 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 23, 2019, 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/SPRIME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- SPTX SPT X Public Company Limited
- SPTX-R SPT X Public Company Limited
- SPVI S P V I Public Company Limited
- SPVI-R S P V I Public Company Limited
Common questions
SPRIME share price history
