SET · SUC-R · stock

Saha-Union Public Company Limited (SUC-R) stock price history

Every SET trading session of Saha-Union Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,522 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 SUC-R data, free keyYear by year table

SUC-R adjusted close, 2007 to 2026

SUC-RSaha-Union Public Company Limited
THB 29.00+3.7% over one year
2010201520202025
THB 32.17
All time high, 2019
THB 29.00
52 week high, THB 27.50 low
3,522
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.

SUC-R key facts

  • Saha-Union Public Company Limited (SUC-R) closed at THB 29.00 on Sep 28, 2026 on SET.
  • SUC-R's all time high close is THB 32.17, set on Apr 30, 2019; its all time low close is THB 4.59 on Oct 27, 2008.
  • SUC-R's 52 week range is THB 27.50 to THB 29.00.
  • SUC-R returned +3.7% over the year to Sep 28, 2026 and +12.8% over five years.
  • Over ten years SUC-R returned +184%, +11.0% a year compounded.
  • SUC-R's deepest drawdown was -46.6% from May 20, 2008 to Oct 27, 2008.
  • DataCedar holds 3,522 daily sessions of SUC-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.

SUC-R price chart, 2007 to 2026

SUC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 5.58THB 14.40THB 23.21THB 32.032010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SUC-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 months0.0%
6 months+5.5%
Year to date+3.7%
1 year+3.7%
3 years+15.5%
5 years+12.8%
10 years+184.0%
Since Dec 28, 2007+277.8%
Compound annual growth, 18.8 years+7.3%

SUC-R records

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

All time high close
THB 32.17 on Apr 30, 2019
All time low close
THB 4.59 on Oct 27, 2008
52 week high
THB 29.00 on Mar 31, 2026
52 week low
THB 27.50 on Mar 11, 2026
Deepest drawdown
-46.6% from May 20, 2008 to Oct 27, 2008, recovered Apr 4, 2011
Best single session
+160.3% on May 15, 2017
Worst single session
-22.1% on Oct 27, 2008
Volatility, 1 year annualised
5.6%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
3.8×
Best calendar year
2017, +190%
Worst calendar year
2008, -21%

SUC-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 27.97THB 29.00THB 27.50THB 29.00+3.7%4186
2025THB 26.46THB 27.97THB 26.46THB 27.97+5.7%0242
2024THB 25.11THB 26.46THB 25.11THB 26.46+5.4%0243
2023THB 23.07THB 26.60THB 23.07THB 25.11+8.9%109.7K243
2022THB 24.74THB 27.11THB 20.84THB 23.07-6.8%638.4K241
2021THB 25.06THB 29.38THB 24.55THB 24.74-1.3%218.7K241
2020THB 30.44THB 30.44THB 22.65THB 25.06-17.7%98K243
2019THB 31.14THB 32.21THB 30.08THB 30.44-2.3%22.8K244
2018THB 29.58THB 31.67THB 28.40THB 31.14+5.3%1.1M245
2017THB 26.58THB 31.78THB 26.54THB 29.58+189.7%423.1K157
2013THB 10.21THB 10.21THB 10.21THB 10.210.0%011
2012THB 9.20THB 10.21THB 9.20THB 10.21+11.0%0245
2011THB 8.13THB 9.20THB 8.13THB 9.20+13.1%0244
2010THB 7.32THB 8.13THB 7.32THB 8.13+11.0%0244
2009THB 6.08THB 7.57THB 6.08THB 7.32+20.5%7.5M245
2008THB 7.68THB 8.64THB 4.59THB 6.08-20.9%13.3M247
2007THB 7.59THB 7.68THB 7.59THB 7.68n/a50K1

SUC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 29.000.0%
August 2026THB 29.000.0%
July 2026THB 29.000.0%
June 2026THB 29.000.0%
May 2026THB 29.000.0%
April 2026THB 29.000.0%
March 2026THB 29.00+3.7%
February 2026THB 27.970.0%
January 2026THB 27.970.0%
December 2025THB 27.970.0%
November 2025THB 27.970.0%
October 2025THB 27.970.0%

About the SUC-R data

Daily bars. 3,522 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/SUC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • STPI-R STP&I Public Company Limited
  • STX Stone One Public Company Limited
  • STX-R Stone One Public Company Limited
  • SUC Saha-Union Public Company Limited
  • SUN Sunsweet Public Company Limited
  • SUN-R Sunsweet Public Company Limited
  • SUNNY19 Sunny Optical Technology (Group) Company Limited
  • SUPER Super Energy Corporation Public Company Limited

Common questions

SUC-R share price history

Start with any symbol.

Start free