SET · SR · stock
Siamraj Public Company Limited (SR) stock price history
Every SET trading session of Siamraj Public Company Limited from Nov 11, 2015 to Sep 28, 2026: 2,648 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.
SR adjusted close, 2015 to 2026
- THB 3.72
- All time high, 2015
- THB 0.5100
- 52 week high, THB 0.2500 low
- 2,648
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
SR key facts
- Siamraj Public Company Limited (SR) closed at THB 0.3600 on Sep 28, 2026 on SET.
- SR's all time high close is THB 3.72, set on Dec 28, 2015; its all time low close is THB 0.2600 on Jun 17, 2026.
- SR's 52 week range is THB 0.2500 to THB 0.5100.
- SR returned -21.7% over the year to Sep 28, 2026 and -74.8% over five years.
- Over ten years SR returned -82%, -15.7% a year compounded.
- SR's deepest drawdown was -93.0% from Dec 28, 2015 to Jun 17, 2026.
- DataCedar holds 2,648 daily sessions of SR history from Nov 11, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SR price chart, 2015 to 2026
SR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | +12.5% |
| 6 months | +12.5% |
| Year to date | -5.3% |
| 1 year | -21.7% |
| 3 years | -65.0% |
| 5 years | -74.8% |
| 10 years | -81.9% |
| Since Nov 11, 2015 | -89.4% |
| Compound annual growth, 10.9 years | -18.7% |
SR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.72 on Dec 28, 2015
- All time low close
- THB 0.2600 on Jun 17, 2026
- 52 week high
- THB 0.5100 on Oct 10, 2025
- 52 week low
- THB 0.2500 on Jan 30, 2026
- Deepest drawdown
- -93.0% from Dec 28, 2015 to Jun 17, 2026, not yet recovered
- Best single session
- +33.3% on Jun 19, 2026
- Worst single session
- -23.8% on May 28, 2026
- Volatility, 1 year annualised
- 85.4%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +90%
- Worst calendar year
- 2023, -56%
SR 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. 2015 starts on Nov 11, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3800 | THB 0.4900 | THB 0.2500 | THB 0.3600 | -5.3% | 28.7M | 186 |
| 2025 | THB 0.5600 | THB 0.6200 | THB 0.3300 | THB 0.3800 | -34.5% | 4.8M | 242 |
| 2024 | THB 0.6600 | THB 0.9000 | THB 0.4000 | THB 0.5800 | -10.8% | 7.1M | 243 |
| 2023 | THB 1.50 | THB 1.54 | THB 0.5800 | THB 0.6500 | -56.4% | 10.1M | 243 |
| 2022 | THB 1.38 | THB 1.96 | THB 1.20 | THB 1.49 | +7.2% | 500.2M | 241 |
| 2021 | THB 0.7900 | THB 1.68 | THB 0.6800 | THB 1.39 | +90.4% | 1B | 241 |
| 2020 | THB 0.9043 | THB 1.30 | THB 0.4000 | THB 0.7300 | -19.3% | 31.5M | 243 |
| 2019 | THB 1.75 | THB 1.92 | THB 0.8273 | THB 0.9043 | -48.3% | 26.8M | 244 |
| 2018 | THB 2.35 | THB 2.39 | THB 1.58 | THB 1.75 | -25.0% | 32M | 245 |
| 2017 | THB 3.16 | THB 3.70 | THB 2.20 | THB 2.33 | -26.3% | 635.8M | 242 |
| 2016 | THB 3.62 | THB 3.62 | THB 1.40 | THB 3.16 | -14.7% | 770.2M | 244 |
| 2015 | THB 4.25 | THB 4.30 | THB 3.02 | THB 3.71 | n/a | 739.3M | 34 |
SR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3600 | -12.2% |
| August 2026 | THB 0.4100 | +20.6% |
| July 2026 | THB 0.3400 | +6.3% |
| June 2026 | THB 0.3200 | 0.0% |
| May 2026 | THB 0.3200 | +6.7% |
| April 2026 | THB 0.3000 | -9.1% |
| March 2026 | THB 0.3300 | +6.5% |
| February 2026 | THB 0.3100 | 0.0% |
| January 2026 | THB 0.3100 | -18.4% |
| December 2025 | THB 0.3800 | -7.3% |
| November 2025 | THB 0.4100 | -2.4% |
| October 2025 | THB 0.4200 | -10.6% |
About the SR data
Daily bars. 2,648 sessions from Nov 11, 2015 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 Nov 11, 2015, 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/SR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SPVI S P V I Public Company Limited
- SPVI-R S P V I Public Company Limited
- SQ Sahakol Equipment Public Company Limited
- SQ-R Sahakol Equipment Public Company Limited
- SR-R Siamraj Public Company Limited
- SRICHA Sriracha Construction Public Company Limited
- SRICHA-R Sriracha Construction Public Company Limited
- SRIPANWA Sri panwa Hospitality Real Estate Investment Trust
Common questions
SR share price history
