SET · SST · stock
Sub Sri Thai Public Company Limited (SST) stock price history
Every SET trading session of Sub Sri Thai Public Company Limited from Feb 4, 2000 to Sep 28, 2026: 6,604 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.
SST adjusted close, 2000 to 2026
- THB 16.37
- All time high, 2014
- THB 2.00
- 52 week high, THB 0.9000 low
- 6,604
- 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.
SST key facts
- Sub Sri Thai Public Company Limited (SST) closed at THB 1.01 on Sep 28, 2026 on SET.
- SST's all time high close is THB 16.37, set on Nov 7, 2014; its all time low close is THB 0.1483 on Feb 24, 2000.
- SST's 52 week range is THB 0.9000 to THB 2.00.
- SST returned -39.9% over the year to Sep 28, 2026 and -77.4% over five years.
- Over ten years SST returned -88%, -19.1% a year compounded.
- SST's deepest drawdown was -94.2% from Nov 7, 2014 to Jul 1, 2026.
- DataCedar holds 6,604 daily sessions of SST history from Feb 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SST price chart, 2000 to 2026
SST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.0% |
| 3 months | +4.1% |
| 6 months | -18.5% |
| Year to date | -30.8% |
| 1 year | -39.9% |
| 3 years | -82.2% |
| 5 years | -77.4% |
| 10 years | -88.0% |
| Since Feb 4, 2000 | +459.4% |
| Compound annual growth, 26.6 years | +6.7% |
SST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.37 on Nov 7, 2014
- All time low close
- THB 0.1483 on Feb 24, 2000
- 52 week high
- THB 2.00 on Oct 29, 2025
- 52 week low
- THB 0.9000 on Jul 8, 2026
- Deepest drawdown
- -94.2% from Nov 7, 2014 to Jul 1, 2026, not yet recovered
- Best single session
- +30.0% on Aug 26, 2008
- Worst single session
- -30.0% on Feb 26, 2009
- Volatility, 1 year annualised
- 41.3%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2000
- 5.6×
- Best calendar year
- 2021, +142%
- Worst calendar year
- 2025, -61%
SST 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 Feb 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.47 | THB 1.56 | THB 0.9000 | THB 1.01 | -30.8% | 2.7M | 186 |
| 2025 | THB 3.72 | THB 3.82 | THB 1.41 | THB 1.46 | -60.8% | 629K | 242 |
| 2024 | THB 5.14 | THB 5.30 | THB 3.49 | THB 3.72 | -27.6% | 1.1M | 243 |
| 2023 | THB 6.95 | THB 6.95 | THB 3.33 | THB 5.14 | -23.3% | 10.4M | 243 |
| 2022 | THB 5.47 | THB 7.78 | THB 5.03 | THB 6.71 | +27.2% | 22.4M | 241 |
| 2021 | THB 2.16 | THB 5.42 | THB 2.10 | THB 5.27 | +142.5% | 24.7M | 241 |
| 2020 | THB 3.28 | THB 3.28 | THB 1.99 | THB 2.17 | -33.6% | 24.9M | 243 |
| 2019 | THB 3.53 | THB 4.41 | THB 3.07 | THB 3.28 | -6.6% | 16.2M | 244 |
| 2018 | THB 7.18 | THB 7.26 | THB 3.34 | THB 3.51 | -52.0% | 16.9M | 245 |
| 2017 | THB 8.92 | THB 11.65 | THB 6.76 | THB 7.30 | -16.7% | 242.6M | 242 |
| 2016 | THB 6.86 | THB 9.71 | THB 6.46 | THB 8.77 | +28.0% | 189.3M | 244 |
| 2015 | THB 11.68 | THB 14.49 | THB 6.30 | THB 6.86 | -40.8% | 285.4M | 244 |
| 2014 | THB 5.15 | THB 16.62 | THB 4.72 | THB 11.58 | +128.4% | 1B | 245 |
| 2013 | THB 4.15 | THB 8.19 | THB 3.15 | THB 5.07 | +22.4% | 500.7M | 245 |
| 2012 | THB 2.59 | THB 6.73 | THB 2.59 | THB 4.15 | +61.4% | 3.4B | 245 |
| 2011 | THB 1.98 | THB 3.04 | THB 1.52 | THB 2.57 | +29.7% | 241.8M | 244 |
| 2010 | THB 1.15 | THB 2.18 | THB 0.8791 | THB 1.98 | +70.4% | 139.7M | 244 |
| 2009 | THB 1.33 | THB 3.61 | THB 0.7087 | THB 1.16 | -12.7% | 1.3B | 245 |
| 2008 | THB 0.7705 | THB 1.61 | THB 0.7083 | THB 1.33 | +72.9% | 455M | 247 |
| 2007 | THB 0.8160 | THB 0.8499 | THB 0.7083 | THB 0.7705 | -1.3% | 15.9M | 246 |
| 2006 | THB 0.7359 | THB 0.9600 | THB 0.6994 | THB 0.7808 | +6.1% | 6.8M | 259 |
| 2005 | THB 0.5415 | THB 0.7577 | THB 0.5415 | THB 0.7359 | +35.9% | 99.5M | 245 |
| 2004 | THB 0.4223 | THB 0.6237 | THB 0.4124 | THB 0.5415 | +28.2% | 171.8M | 262 |
| 2003 | THB 0.3157 | THB 0.4822 | THB 0.3033 | THB 0.4223 | +33.8% | 390.4M | 261 |
| 2002 | THB 0.2901 | THB 0.3374 | THB 0.2844 | THB 0.3157 | +8.8% | 1.7B | 261 |
| 2001 | THB 0.2008 | THB 0.3157 | THB 0.1955 | THB 0.2901 | +44.4% | 7.9B | 261 |
| 2000 | THB 0.1719 | THB 0.2088 | THB 0.1483 | THB 0.2008 | n/a | 357.5M | 236 |
SST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.01 | -1.0% |
| August 2026 | THB 1.02 | -1.0% |
| July 2026 | THB 1.03 | +7.3% |
| June 2026 | THB 0.9600 | -4.0% |
| May 2026 | THB 1.00 | -9.9% |
| April 2026 | THB 1.11 | -8.3% |
| March 2026 | THB 1.21 | +2.5% |
| February 2026 | THB 1.18 | -7.1% |
| January 2026 | THB 1.27 | -13.0% |
| December 2025 | THB 1.46 | -4.6% |
| November 2025 | THB 1.53 | -2.5% |
| October 2025 | THB 1.57 | -1.9% |
About the SST data
Daily bars. 6,604 sessions from Feb 4, 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 Feb 4, 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/SST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SSP Sermsang Power Corporation Public Company Limited
- SSP-R Sermsang Power Corporation Public Company Limited
- SSSC Siam Steel Service Center Public Company Limited
- SSSC-R Siam Steel Service Center Public Company Limited
- SST-R Sub Sri Thai Public Company Limited
- SSTRT Sub Sri Thai Real Estate Investment Trust
- STA Sri Trang Agro-Industry Public Company Limited
- STA-R Sri Trang Agro-Industry Public Company Limited
Common questions
SST share price history
