SET · SUTHA · stock
Golden Lime Public Company Limited (SUTHA) stock price history
Every SET trading session of Golden Lime Public Company Limited from Apr 3, 2014 to Sep 28, 2026: 3,039 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.
SUTHA adjusted close, 2014 to 2026
- THB 5.92
- All time high, 2014
- THB 3.44
- 52 week high, THB 2.20 low
- 3,039
- 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.
SUTHA key facts
- Golden Lime Public Company Limited (SUTHA) closed at THB 3.10 on Sep 28, 2026 on SET.
- SUTHA's all time high close is THB 5.92, set on Sep 29, 2014; its all time low close is THB 0.9065 on Mar 17, 2020.
- SUTHA's 52 week range is THB 2.20 to THB 3.44.
- SUTHA returned +23.0% over the year to Sep 28, 2026 and -22.6% over five years.
- Over ten years SUTHA returned -28%, -3.2% a year compounded.
- SUTHA's deepest drawdown was -84.7% from Sep 29, 2014 to Mar 17, 2020.
- DataCedar holds 3,039 daily sessions of SUTHA history from Apr 3, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SUTHA price chart, 2014 to 2026
SUTHA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | +10.7% |
| 6 months | +36.0% |
| Year to date | +22.0% |
| 1 year | +23.0% |
| 3 years | +11.0% |
| 5 years | -22.6% |
| 10 years | -28.0% |
| Since Apr 3, 2014 | -16.2% |
| Compound annual growth, 12.5 years | -1.4% |
SUTHA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.92 on Sep 29, 2014
- All time low close
- THB 0.9065 on Mar 17, 2020
- 52 week high
- THB 3.44 on Aug 27, 2026
- 52 week low
- THB 2.20 on Mar 12, 2026
- Deepest drawdown
- -84.7% from Sep 29, 2014 to Mar 17, 2020, not yet recovered
- Best single session
- +30.0% on Jun 9, 2022
- Worst single session
- -29.8% on Nov 20, 2019
- Volatility, 1 year annualised
- 31.5%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2020, +119%
- Worst calendar year
- 2019, -42%
SUTHA 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 Apr 3, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.54 | THB 3.44 | THB 2.20 | THB 3.10 | +22.0% | 2.2M | 186 |
| 2025 | THB 2.63 | THB 2.92 | THB 2.28 | THB 2.54 | -3.3% | 1.8M | 242 |
| 2024 | THB 2.28 | THB 3.12 | THB 2.15 | THB 2.63 | +22.2% | 4.4M | 243 |
| 2023 | THB 3.66 | THB 4.32 | THB 1.75 | THB 2.15 | -40.7% | 48.2M | 243 |
| 2022 | THB 3.97 | THB 6.06 | THB 3.33 | THB 3.62 | -7.4% | 847M | 241 |
| 2021 | THB 3.51 | THB 5.63 | THB 3.42 | THB 3.92 | +11.5% | 45.4M | 241 |
| 2020 | THB 1.59 | THB 3.62 | THB 0.8241 | THB 3.51 | +118.6% | 13.4M | 243 |
| 2019 | THB 2.81 | THB 3.18 | THB 1.54 | THB 1.61 | -42.4% | 29.5M | 244 |
| 2018 | THB 3.80 | THB 3.87 | THB 2.65 | THB 2.79 | -27.9% | 11.9M | 245 |
| 2017 | THB 4.13 | THB 4.79 | THB 3.42 | THB 3.87 | -6.3% | 18.3M | 242 |
| 2016 | THB 3.18 | THB 4.68 | THB 3.18 | THB 4.13 | +29.9% | 180.3M | 244 |
| 2015 | THB 4.40 | THB 5.40 | THB 3.12 | THB 3.18 | -28.2% | 195.8M | 244 |
| 2014 | THB 2.39 | THB 6.13 | THB 2.35 | THB 4.43 | n/a | 4.6B | 181 |
SUTHA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.10 | -3.1% |
| August 2026 | THB 3.20 | +10.3% |
| July 2026 | THB 2.90 | +5.1% |
| June 2026 | THB 2.76 | +16.0% |
| May 2026 | THB 2.38 | +4.4% |
| April 2026 | THB 2.28 | +0.9% |
| March 2026 | THB 2.26 | -5.8% |
| February 2026 | THB 2.40 | -4.8% |
| January 2026 | THB 2.52 | -0.8% |
| December 2025 | THB 2.54 | +1.6% |
| November 2025 | THB 2.50 | +0.8% |
| October 2025 | THB 2.48 | -1.6% |
About the SUTHA data
Daily bars. 3,039 sessions from Apr 3, 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 Apr 3, 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/SUTHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SUPER Super Energy Corporation Public Company Limited
- SUPER-R Super Energy Corporation Public Company Limited
- SUSCO Susco Public Company Limited
- SUSCO-R Susco Public Company Limited
- SUTHA-R Golden Lime Public Company Limited
- SVOA SVOA Public Company Limited
- SVOA-R SVOA Public Company Limited
- SVR Sivarom Real Estate Public Company Limited
Common questions
SUTHA share price history
