SET · SUC · stock
Saha-Union Public Company Limited (SUC) stock price history
Every SET trading session of Saha-Union Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
SUC adjusted close, 2000 to 2026
- THB 35.09
- All time high, 2018
- THB 28.67
- 52 week high, THB 25.59 low
- 6,627
- 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.
SUC key facts
- Saha-Union Public Company Limited (SUC) closed at THB 27.50 on Sep 28, 2026 on SET.
- SUC's all time high close is THB 35.09, set on Nov 6, 2018; its all time low close is THB 2.49 on Jul 3, 2000.
- SUC's 52 week range is THB 25.59 to THB 28.67.
- SUC returned -4.1% over the year to Sep 28, 2026 and +6.9% over five years.
- Over ten years SUC returned +17%, +1.5% a year compounded.
- SUC's deepest drawdown was -56.7% from Feb 26, 2007 to Oct 27, 2008.
- DataCedar holds 6,627 daily sessions of SUC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUC price chart, 2000 to 2026
SUC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +0.9% |
| 6 months | +1.8% |
| Year to date | +6.5% |
| 1 year | -4.1% |
| 3 years | +4.4% |
| 5 years | +6.9% |
| 10 years | +16.6% |
| Since Jan 4, 2000 | +903.1% |
| Compound annual growth, 26.7 years | +9.0% |
SUC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 35.09 on Nov 6, 2018
- All time low close
- THB 2.49 on Jul 3, 2000
- 52 week high
- THB 28.67 on Sep 29, 2025
- 52 week low
- THB 25.59 on Dec 30, 2025
- Deepest drawdown
- -56.7% from Feb 26, 2007 to Oct 27, 2008, recovered Mar 16, 2010
- Best single session
- +28.4% on Aug 29, 2012
- Worst single session
- -22.1% on Oct 27, 2008
- Volatility, 1 year annualised
- 10.7%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2000
- 10.0×
- Best calendar year
- 2010, +106%
- Worst calendar year
- 2004, -25%
SUC 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 26.07 | THB 28.43 | THB 25.59 | THB 27.50 | +6.5% | 17.6M | 186 |
| 2025 | THB 28.08 | THB 28.91 | THB 25.59 | THB 25.83 | -8.0% | 10.8M | 242 |
| 2024 | THB 27.41 | THB 29.43 | THB 26.06 | THB 28.08 | +1.6% | 5M | 243 |
| 2023 | THB 24.05 | THB 28.49 | THB 23.44 | THB 27.63 | +15.9% | 12.8M | 243 |
| 2022 | THB 25.13 | THB 27.52 | THB 20.99 | THB 23.85 | -5.8% | 23.7M | 241 |
| 2021 | THB 25.45 | THB 29.61 | THB 23.95 | THB 25.33 | +1.0% | 13.6M | 241 |
| 2020 | THB 30.62 | THB 30.98 | THB 22.92 | THB 25.08 | -19.0% | 6.5M | 243 |
| 2019 | THB 32.41 | THB 35.09 | THB 30.08 | THB 30.98 | -5.5% | 6.8M | 244 |
| 2018 | THB 29.76 | THB 35.09 | THB 28.74 | THB 32.77 | +10.1% | 14.8M | 245 |
| 2017 | THB 25.55 | THB 32.33 | THB 25.55 | THB 29.76 | +16.5% | 12.8M | 242 |
| 2016 | THB 23.66 | THB 25.71 | THB 22.78 | THB 25.55 | +8.7% | 7.3M | 244 |
| 2015 | THB 23.98 | THB 25.93 | THB 22.25 | THB 23.50 | -2.0% | 4.8M | 244 |
| 2014 | THB 20.48 | THB 29.22 | THB 19.63 | THB 23.98 | +17.1% | 10.6M | 245 |
| 2013 | THB 21.84 | THB 25.27 | THB 20.05 | THB 20.48 | -6.8% | 23.7M | 245 |
| 2012 | THB 15.79 | THB 23.90 | THB 15.01 | THB 21.98 | +38.1% | 82.4M | 245 |
| 2011 | THB 18.91 | THB 19.91 | THB 13.44 | THB 15.92 | -16.4% | 20.6M | 244 |
| 2010 | THB 9.28 | THB 20.91 | THB 9.00 | THB 19.04 | +106.2% | 72.4M | 244 |
| 2009 | THB 6.41 | THB 9.61 | THB 5.92 | THB 9.23 | +44.2% | 27.7M | 245 |
| 2008 | THB 7.38 | THB 8.31 | THB 4.41 | THB 6.41 | -13.2% | 13.7M | 247 |
| 2007 | THB 9.43 | THB 10.30 | THB 7.18 | THB 7.38 | -22.0% | 35.2M | 246 |
| 2006 | THB 5.90 | THB 10.20 | THB 5.80 | THB 9.47 | +60.4% | 93.7M | 259 |
| 2005 | THB 6.07 | THB 6.40 | THB 4.90 | THB 5.90 | -2.7% | 34.4M | 245 |
| 2004 | THB 8.06 | THB 8.06 | THB 5.94 | THB 6.07 | -24.7% | 31.9M | 262 |
| 2003 | THB 5.21 | THB 8.93 | THB 5.18 | THB 8.06 | +54.8% | 128.9M | 261 |
| 2002 | THB 3.66 | THB 5.27 | THB 3.63 | THB 5.21 | +42.4% | 148.7M | 261 |
| 2001 | THB 2.85 | THB 4.13 | THB 2.78 | THB 3.66 | +28.3% | 365M | 261 |
| 2000 | THB 2.74 | THB 3.18 | THB 2.43 | THB 2.85 | n/a | 115.6M | 259 |
SUC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 27.50 | 0.0% |
| August 2026 | THB 27.50 | 0.0% |
| July 2026 | THB 27.50 | +0.9% |
| June 2026 | THB 27.25 | 0.0% |
| May 2026 | THB 27.25 | +0.9% |
| April 2026 | THB 27.00 | -0.9% |
| March 2026 | THB 27.25 | -3.4% |
| February 2026 | THB 28.20 | +9.2% |
| January 2026 | THB 25.83 | 0.0% |
| December 2025 | THB 25.83 | -1.8% |
| November 2025 | THB 26.30 | -2.6% |
| October 2025 | THB 27.01 | -3.4% |
About the SUC data
Daily bars. 6,627 sessions from Jan 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 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/SUC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- STPI STP&I Public Company Limited
- STPI-R STP&I Public Company Limited
- STX Stone One Public Company Limited
- STX-R Stone One Public Company Limited
- SUC-R Saha-Union Public Company Limited
- SUN Sunsweet Public Company Limited
- SUN-R Sunsweet Public Company Limited
- SUNNY19 Sunny Optical Technology (Group) Company Limited
Common questions
SUC share price history
