SET · STA · stock
Sri Trang Agro-Industry Public Company Limited (STA) stock price history
Every SET trading session of Sri Trang Agro-Industry Public Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,430 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.
STA adjusted close, 2000 to 2026
- THB 35.12
- All time high, 2021
- THB 24.20
- 52 week high, THB 10.59 low
- 6,430
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
STA key facts
- Sri Trang Agro-Industry Public Company Limited (STA) closed at THB 19.20 on Nov 12, 2026 on SET.
- STA's all time high close is THB 35.12, set on Feb 25, 2021; its all time low close is THB 0.2309 on Oct 12, 2000.
- STA's 52 week range is THB 10.59 to THB 24.20.
- STA returned +75.0% over the year to Nov 12, 2026 and -12.4% over five years.
- Over ten years STA returned +119%, +8.1% a year compounded.
- STA's deepest drawdown was -72.0% from Mar 1, 2021 to Jun 23, 2025.
- DataCedar holds 6,430 daily sessions of STA history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STA price chart, 2000 to 2026
STA returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | +11.2% |
| 6 months | +0.5% |
| Year to date | +66.4% |
| 1 year | +75.0% |
| 3 years | +59.8% |
| 5 years | -12.4% |
| 10 years | +118.8% |
| Since Jan 4, 2000 | +3,528% |
| Compound annual growth, 26.9 years | +14.3% |
STA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 35.12 on Feb 25, 2021
- All time low close
- THB 0.2309 on Oct 12, 2000
- 52 week high
- THB 24.20 on Oct 20, 2026
- 52 week low
- THB 10.59 on Nov 19, 2025
- Deepest drawdown
- -72.0% from Mar 1, 2021 to Jun 23, 2025, not yet recovered
- Best single session
- +29.1% on Jun 1, 2001
- Worst single session
- -24.2% on Aug 1, 2005
- Volatility, 1 year annualised
- 44.1%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 36.3×
- Best calendar year
- 2010, +770%
- Worst calendar year
- 2005, -55%
STA 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 Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.54 | THB 24.20 | THB 11.35 | THB 19.20 | +66.4% | 2.5B | 212 |
| 2025 | THB 15.78 | THB 16.39 | THB 9.74 | THB 11.54 | -25.6% | 1.1B | 242 |
| 2024 | THB 13.60 | THB 22.70 | THB 12.77 | THB 15.51 | +15.5% | 2.2B | 239 |
| 2023 | THB 16.84 | THB 20.75 | THB 10.10 | THB 13.44 | -20.2% | 1.5B | 243 |
| 2022 | THB 23.05 | THB 24.17 | THB 14.13 | THB 16.84 | -26.9% | 1.6B | 239 |
| 2021 | THB 17.40 | THB 36.91 | THB 16.59 | THB 23.05 | +33.7% | 5.5B | 238 |
| 2020 | THB 6.27 | THB 22.97 | THB 5.71 | THB 17.24 | +177.6% | 6.9B | 240 |
| 2019 | THB 8.48 | THB 10.23 | THB 5.87 | THB 6.21 | -26.8% | 1.7B | 234 |
| 2018 | THB 8.43 | THB 11.43 | THB 5.83 | THB 8.48 | +2.1% | 2B | 237 |
| 2017 | THB 12.77 | THB 15.97 | THB 6.36 | THB 8.31 | -34.9% | 2.8B | 237 |
| 2016 | THB 5.38 | THB 13.11 | THB 5.32 | THB 12.77 | +135.3% | 1.3B | 233 |
| 2015 | THB 6.66 | THB 7.74 | THB 5.43 | THB 5.43 | -18.5% | 462.3M | 234 |
| 2014 | THB 6.47 | THB 7.92 | THB 5.78 | THB 6.66 | +2.9% | 636.4M | 218 |
| 2013 | THB 8.53 | THB 9.45 | THB 5.88 | THB 6.47 | -23.3% | 1.1B | 226 |
| 2012 | THB 8.37 | THB 10.53 | THB 6.75 | THB 8.43 | +1.9% | 2B | 238 |
| 2011 | THB 16.46 | THB 18.60 | THB 6.58 | THB 8.27 | -49.0% | 2.8B | 244 |
| 2010 | THB 1.89 | THB 16.91 | THB 1.87 | THB 16.23 | +770.0% | 4.1B | 244 |
| 2009 | THB 0.6329 | THB 2.08 | THB 0.6329 | THB 1.87 | +194.8% | 367.5M | 242 |
| 2008 | THB 0.8733 | THB 1.30 | THB 0.6182 | THB 0.6329 | -27.0% | 357.3M | 244 |
| 2007 | THB 0.7932 | THB 1.04 | THB 0.7440 | THB 0.8664 | +5.2% | 352.6M | 224 |
| 2006 | THB 0.6618 | THB 1.13 | THB 0.6498 | THB 0.8240 | +24.5% | 1.1B | 250 |
| 2005 | THB 1.47 | THB 1.83 | THB 0.5565 | THB 0.6618 | -55.0% | 1.6B | 239 |
| 2004 | THB 0.6210 | THB 1.73 | THB 0.5423 | THB 1.47 | +136.9% | 2.8B | 245 |
| 2003 | THB 0.7309 | THB 0.9762 | THB 0.5261 | THB 0.6210 | -15.8% | 481.7M | 244 |
| 2002 | THB 0.4078 | THB 0.9787 | THB 0.4078 | THB 0.7372 | +81.9% | 1.1B | 240 |
| 2001 | THB 0.3067 | THB 0.7493 | THB 0.2518 | THB 0.4054 | +32.2% | 1.7B | 245 |
| 2000 | THB 0.5292 | THB 0.5653 | THB 0.2285 | THB 0.3067 | n/a | 95.5M | 259 |
STA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 19.20 | -11.5% |
| October 2026 | THB 21.70 | -0.5% |
| September 2026 | THB 21.80 | -4.8% |
| August 2026 | THB 22.90 | +26.3% |
| July 2026 | THB 18.14 | +10.1% |
| June 2026 | THB 16.48 | -12.0% |
| May 2026 | THB 18.72 | +7.9% |
| April 2026 | THB 17.36 | +3.1% |
| March 2026 | THB 16.83 | +21.1% |
| February 2026 | THB 13.90 | +14.8% |
| January 2026 | THB 12.11 | +4.9% |
| December 2025 | THB 11.54 | +6.1% |
About the STA data
Daily bars. 6,430 sessions from Jan 4, 2000 to Nov 12, 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 Oct 22, 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 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/set%3ASTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SSSC-R Siam Steel Service Center Public Company Limited
- SST Sub Sri Thai Public Company Limited
- SST-R Sub Sri Thai Public Company Limited
- SSTRT Sub Sri Thai Real Estate Investment Trust
- STA-R Sri Trang Agro-Industry Public Company Limited
- STANLY Thai Stanley Electric Public Company Limited
- STANLY-R Thai Stanley Electric Public Company Limited
- STARM Star Money Public Company Limited
Common questions
STA share price history
