SET · SQ · stock
Sahakol Equipment Public Company Limited (SQ) stock price history
Every SET trading session of Sahakol Equipment Public Company Limited from Oct 26, 2016 to Sep 28, 2026: 2,416 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.
SQ adjusted close, 2016 to 2026
- THB 6.84
- All time high, 2017
- THB 0.4800
- 52 week high, THB 0.1500 low
- 2,416
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
SQ key facts
- Sahakol Equipment Public Company Limited (SQ) closed at THB 0.1700 on Sep 28, 2026 on SET.
- SQ's all time high close is THB 6.84, set on Nov 8, 2017; its all time low close is THB 0.1600 on Aug 25, 2026.
- SQ's 52 week range is THB 0.1500 to THB 0.4800.
- SQ returned -64.6% over the year to Sep 28, 2026 and -91.6% over five years.
- Since Oct 26, 2016 SQ returned -95%, -25.7% a year compounded.
- SQ's deepest drawdown was -97.7% from Nov 8, 2017 to Aug 25, 2026.
- DataCedar holds 2,416 daily sessions of SQ history from Oct 26, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SQ price chart, 2016 to 2026
SQ returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -5.6% |
| 6 months | -39.3% |
| Year to date | -57.5% |
| 1 year | -64.6% |
| 3 years | -84.8% |
| 5 years | -91.6% |
| 10 years | n/a |
| Since Oct 26, 2016 | -94.7% |
| Compound annual growth, 9.9 years | -25.7% |
SQ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.84 on Nov 8, 2017
- All time low close
- THB 0.1600 on Aug 25, 2026
- 52 week high
- THB 0.4800 on Sep 29, 2025
- 52 week low
- THB 0.1500 on Aug 18, 2026
- Deepest drawdown
- -97.7% from Nov 8, 2017 to Aug 25, 2026, not yet recovered
- Best single session
- +29.7% on May 14, 2021
- Worst single session
- -26.9% on May 18, 2026
- Volatility, 1 year annualised
- 73.9%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2021, +37%
- Worst calendar year
- 2018, -55%
SQ 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. 2016 starts on Oct 26, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3900 | THB 0.3900 | THB 0.1500 | THB 0.1700 | -57.5% | 117.5M | 186 |
| 2025 | THB 0.7800 | THB 0.9400 | THB 0.3000 | THB 0.4000 | -48.1% | 191.5M | 242 |
| 2024 | THB 1.11 | THB 1.30 | THB 0.7700 | THB 0.7700 | -29.4% | 190.1M | 243 |
| 2023 | THB 1.67 | THB 2.13 | THB 0.9764 | THB 1.09 | -34.8% | 513.2M | 243 |
| 2022 | THB 1.99 | THB 2.25 | THB 1.59 | THB 1.67 | -15.8% | 500.8M | 241 |
| 2021 | THB 1.43 | THB 2.81 | THB 1.43 | THB 1.99 | +37.0% | 2.8B | 241 |
| 2020 | THB 1.41 | THB 1.97 | THB 0.8260 | THB 1.45 | +2.4% | 778.3M | 243 |
| 2019 | THB 1.77 | THB 2.70 | THB 1.28 | THB 1.42 | -19.2% | 1.6B | 244 |
| 2018 | THB 3.94 | THB 4.32 | THB 1.68 | THB 1.75 | -55.3% | 1.7B | 245 |
| 2017 | THB 3.31 | THB 6.84 | THB 3.31 | THB 3.92 | +18.0% | 6B | 242 |
| 2016 | THB 3.41 | THB 3.60 | THB 3.16 | THB 3.33 | n/a | 3.3B | 46 |
SQ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.1700 | 0.0% |
| August 2026 | THB 0.1700 | -5.6% |
| July 2026 | THB 0.1800 | -10.0% |
| June 2026 | THB 0.2000 | 0.0% |
| May 2026 | THB 0.2000 | -25.9% |
| April 2026 | THB 0.2700 | 0.0% |
| March 2026 | THB 0.2700 | -6.9% |
| February 2026 | THB 0.2900 | -9.4% |
| January 2026 | THB 0.3200 | -20.0% |
| December 2025 | THB 0.4000 | +8.1% |
| November 2025 | THB 0.3700 | -15.9% |
| October 2025 | THB 0.4400 | 0.0% |
About the SQ data
Daily bars. 2,416 sessions from Oct 26, 2016 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 Oct 26, 2016, 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/SQ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- SQ-R Sahakol Equipment Public Company Limited
- SR Siamraj Public Company Limited
- SR-R Siamraj Public Company Limited
- SRICHA Sriracha Construction Public Company Limited
Common questions
SQ share price history
