SET · STA-R · stock

Sri Trang Agro-Industry Public Company Limited (STA-R) stock price history

Every SET trading session of Sri Trang Agro-Industry Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.

Get STA-R data, free keyYear by year table

STA-R adjusted close, 2007 to 2026

STA-RSri Trang Agro-Industry Public Company
THB 17.00+4.9% over one year
2010201520202025
THB 33.01
All time high, 2021
THB 17.00
52 week high, THB 12.25 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

STA-R key facts

  • Sri Trang Agro-Industry Public Company Limited (STA-R) closed at THB 17.00 on Sep 28, 2026 on SET.
  • STA-R's all time high close is THB 33.01, set on May 6, 2021; its all time low close is THB 2.96 on Dec 3, 2008.
  • STA-R's 52 week range is THB 12.25 to THB 17.00.
  • STA-R returned +4.9% over the year to Sep 28, 2026 and -26.9% over five years.
  • Over ten years STA-R returned +117%, +8.1% a year compounded.
  • STA-R's deepest drawdown was -62.9% from May 6, 2021 to Jan 28, 2026.
  • DataCedar holds 3,546 daily sessions of STA-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STA-R price chart, 2007 to 2026

STA-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 3.01THB 12.84THB 22.67THB 32.502010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

STA-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+3.0%
6 months+6.2%
Year to date+4.9%
1 year+4.9%
3 years+18.1%
5 years-26.9%
10 years+117.1%
Since Dec 28, 2007+312.8%
Compound annual growth, 18.8 years+7.9%

STA-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 33.01 on May 6, 2021
All time low close
THB 2.96 on Dec 3, 2008
52 week high
THB 17.00 on Aug 27, 2026
52 week low
THB 12.25 on Jan 28, 2026
Deepest drawdown
-62.9% from May 6, 2021 to Jan 28, 2026, not yet recovered
Best single session
+81.3% on Mar 17, 2021
Worst single session
-24.4% on Jan 28, 2026
Volatility, 1 year annualised
39.1%
Sessions closing higher, 1 year
1%
Growth of 1 since 2007
4.1×
Best calendar year
2020, +173%
Worst calendar year
2022, -27%

STA-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 16.20THB 17.00THB 12.25THB 17.00+4.9%200186
2025THB 15.26THB 16.20THB 15.26THB 16.20+6.2%0242
2024THB 14.40THB 15.97THB 14.40THB 15.26+6.0%300243
2023THB 16.95THB 20.77THB 13.87THB 14.40-15.1%110.3M243
2022THB 23.15THB 24.18THB 14.22THB 16.95-26.8%371.9M241
2021THB 16.94THB 33.98THB 16.94THB 23.15+36.6%512.3M241
2020THB 6.21THB 23.02THB 5.91THB 16.94+172.9%955.1M243
2019THB 6.33THB 8.28THB 5.91THB 6.21-2.0%109.6M244
2018THB 8.53THB 9.19THB 5.86THB 6.33-23.7%68.2M245
2017THB 11.02THB 11.34THB 6.66THB 8.30+6.1%80.6M181
2013THB 7.83THB 7.83THB 7.83THB 7.830.0%011
2012THB 7.54THB 7.83THB 7.54THB 7.83+3.8%0245
2011THB 6.85THB 7.54THB 6.85THB 7.54+10.1%0244
2010THB 5.34THB 6.85THB 5.34THB 6.85+28.3%0244
2009THB 3.06THB 5.53THB 3.01THB 5.34+74.4%12.1M245
2008THB 4.15THB 6.16THB 2.94THB 3.06-25.7%67.4M247
2007THB 4.09THB 4.15THB 4.09THB 4.12n/a189.8K1

STA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 17.000.0%
August 2026THB 17.00+3.0%
July 2026THB 16.500.0%
June 2026THB 16.500.0%
May 2026THB 16.500.0%
April 2026THB 16.50+3.0%
March 2026THB 16.01+30.8%
February 2026THB 12.250.0%
January 2026THB 12.25-24.4%
December 2025THB 16.200.0%
November 2025THB 16.200.0%
October 2025THB 16.200.0%

About the STA-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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/STA-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • SST Sub Sri Thai 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
  • STANLY Thai Stanley Electric Public Company Limited
  • STANLY-R Thai Stanley Electric Public Company Limited
  • STARM Star Money Public Company Limited
  • STARM-R Star Money Public Company Limited

Common questions

STA-R share price history

Start with any symbol.

Start free