SET · SSTRT · stock
Sub Sri Thai Real Estate Investment Trust (SSTRT) stock price history
Every SET trading session of Sub Sri Thai Real Estate Investment Trust from Aug 15, 2014 to Sep 28, 2026: 2,953 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.
SSTRT adjusted close, 2014 to 2026
- THB 4.84
- All time high, 2016
- THB 4.66
- 52 week high, THB 3.79 low
- 2,953
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SSTRT key facts
- Sub Sri Thai Real Estate Investment Trust (SSTRT) closed at THB 4.64 on Sep 28, 2026 on SET.
- SSTRT's all time high close is THB 4.84, set on Sep 30, 2016; its all time low close is THB 2.87 on Mar 27, 2020.
- SSTRT's 52 week range is THB 3.79 to THB 4.66.
- SSTRT returned +15.6% over the year to Sep 28, 2026 and +18.3% over five years.
- Over ten years SSTRT returned -3%, -0.3% a year compounded.
- SSTRT's deepest drawdown was -40.8% from Oct 11, 2016 to Mar 27, 2020.
- DataCedar holds 2,953 daily sessions of SSTRT history from Aug 15, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SSTRT price chart, 2014 to 2026
SSTRT 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 | +7.2% |
| 6 months | +13.2% |
| Year to date | +17.7% |
| 1 year | +15.6% |
| 3 years | +12.0% |
| 5 years | +18.3% |
| 10 years | -2.7% |
| Since Aug 15, 2014 | +7.0% |
| Compound annual growth, 12.1 years | +0.6% |
SSTRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.84 on Sep 30, 2016
- All time low close
- THB 2.87 on Mar 27, 2020
- 52 week high
- THB 4.66 on Aug 31, 2026
- 52 week low
- THB 3.79 on Dec 23, 2025
- Deepest drawdown
- -40.8% from Oct 11, 2016 to Mar 27, 2020, not yet recovered
- Best single session
- +10.4% on Jul 24, 2018
- Worst single session
- -27.5% on Dec 26, 2017
- Volatility, 1 year annualised
- 9.9%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2021, +23%
- Worst calendar year
- 2017, -26%
SSTRT 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. 2014 starts on Aug 15, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.00 | THB 4.66 | THB 3.90 | THB 4.64 | +17.7% | 10.4M | 186 |
| 2025 | THB 4.13 | THB 4.18 | THB 3.68 | THB 3.94 | -4.5% | 4.7M | 242 |
| 2024 | THB 4.18 | THB 4.26 | THB 3.86 | THB 4.13 | -1.3% | 4.1M | 243 |
| 2023 | THB 4.11 | THB 4.29 | THB 3.95 | THB 4.18 | +1.8% | 3.7M | 243 |
| 2022 | THB 3.96 | THB 4.29 | THB 3.57 | THB 4.11 | +3.8% | 12.9M | 241 |
| 2021 | THB 3.18 | THB 4.02 | THB 3.06 | THB 3.96 | +23.1% | 11.6M | 241 |
| 2020 | THB 3.50 | THB 3.50 | THB 2.84 | THB 3.21 | -8.1% | 4.8M | 243 |
| 2019 | THB 3.11 | THB 3.55 | THB 3.06 | THB 3.50 | +10.5% | 7.7M | 244 |
| 2018 | THB 3.53 | THB 3.55 | THB 3.06 | THB 3.16 | -10.3% | 4.1M | 245 |
| 2017 | THB 4.79 | THB 4.79 | THB 3.48 | THB 3.53 | -26.4% | 650.7K | 242 |
| 2016 | THB 4.30 | THB 4.87 | THB 3.31 | THB 4.79 | +11.5% | 9.8M | 244 |
| 2015 | THB 4.21 | THB 4.46 | THB 3.90 | THB 4.30 | +2.2% | 4.5M | 244 |
| 2014 | THB 4.34 | THB 4.38 | THB 4.14 | THB 4.21 | n/a | 6.4M | 95 |
SSTRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.64 | -0.4% |
| August 2026 | THB 4.66 | +4.4% |
| July 2026 | THB 4.46 | +1.7% |
| June 2026 | THB 4.39 | +3.6% |
| May 2026 | THB 4.23 | +3.3% |
| April 2026 | THB 4.10 | -0.5% |
| March 2026 | THB 4.12 | 0.0% |
| February 2026 | THB 4.12 | +4.5% |
| January 2026 | THB 3.94 | 0.0% |
| December 2025 | THB 3.94 | +0.9% |
| November 2025 | THB 3.90 | -1.4% |
| October 2025 | THB 3.96 | -1.8% |
About the SSTRT data
Daily bars. 2,953 sessions from Aug 15, 2014 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 Aug 15, 2014, 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/SSTRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SSSC Siam Steel Service Center Public Company Limited
- SSSC-R Siam Steel Service Center Public Company Limited
- SST Sub Sri Thai Public Company Limited
- SST-R Sub Sri Thai Public Company Limited
- STA Sri Trang Agro-Industry Public Company Limited
- STA-R Sri Trang Agro-Industry Public Company Limited
- STANLY Thai Stanley Electric Public Company Limited
- STANLY-R Thai Stanley Electric Public Company Limited
Common questions
SSTRT share price history
