SET · SVR · stock
Sivarom Real Estate Public Company Limited (SVR) stock price history
Every SET trading session of Sivarom Real Estate Public Company Limited from Feb 8, 2023 to Sep 28, 2026: 888 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.
SVR adjusted close, 2023 to 2026
- THB 2.26
- All time high, 2023
- THB 0.5800
- 52 week high, THB 0.2500 low
- 888
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
SVR key facts
- Sivarom Real Estate Public Company Limited (SVR) closed at THB 0.3000 on Sep 28, 2026 on SET.
- SVR's all time high close is THB 2.26, set on Feb 8, 2023; its all time low close is THB 0.2700 on Jan 26, 2026.
- SVR's 52 week range is THB 0.2500 to THB 0.5800.
- SVR returned -45.5% over the year to Sep 28, 2026.
- Since Feb 8, 2023 SVR returned -87%, -42.6% a year compounded.
- SVR's deepest drawdown was -88.1% from Feb 8, 2023 to Jan 26, 2026.
- DataCedar holds 888 daily sessions of SVR history from Feb 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SVR price chart, 2023 to 2026
SVR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.1% |
| 3 months | -6.2% |
| 6 months | -3.2% |
| Year to date | 0.0% |
| 1 year | -45.5% |
| 3 years | -83.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 8, 2023 | -86.7% |
| Compound annual growth, 3.6 years | -42.6% |
SVR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.26 on Feb 8, 2023
- All time low close
- THB 0.2700 on Jan 26, 2026
- 52 week high
- THB 0.5800 on Sep 29, 2025
- 52 week low
- THB 0.2500 on Jan 26, 2026
- Deepest drawdown
- -88.1% from Feb 8, 2023 to Jan 26, 2026, not yet recovered
- Best single session
- +33.3% on Jun 16, 2026
- Worst single session
- -26.4% on Dec 17, 2024
- Volatility, 1 year annualised
- 59.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2024, -56%
- Worst calendar year
- 2025, -57%
SVR 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. 2023 starts on Feb 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3000 | THB 0.4900 | THB 0.2500 | THB 0.3000 | 0.0% | 104M | 186 |
| 2025 | THB 0.6700 | THB 0.8200 | THB 0.2900 | THB 0.3000 | -57.1% | 61.5M | 242 |
| 2024 | THB 1.59 | THB 1.83 | THB 0.6100 | THB 0.7000 | -56.0% | 163.4M | 243 |
| 2023 | THB 2.95 | THB 2.99 | THB 1.25 | THB 1.59 | n/a | 2.3B | 217 |
SVR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3000 | -23.1% |
| August 2026 | THB 0.3900 | +8.3% |
| July 2026 | THB 0.3600 | +16.1% |
| June 2026 | THB 0.3100 | +3.3% |
| May 2026 | THB 0.3000 | 0.0% |
| April 2026 | THB 0.3000 | -3.2% |
| March 2026 | THB 0.3100 | +3.3% |
| February 2026 | THB 0.3000 | +3.4% |
| January 2026 | THB 0.2900 | -3.3% |
| December 2025 | THB 0.3000 | -9.1% |
| November 2025 | THB 0.3300 | -23.3% |
| October 2025 | THB 0.4300 | -17.3% |
About the SVR data
Daily bars. 888 sessions from Feb 8, 2023 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 Feb 8, 2023, 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/SVR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SUTHA Golden Lime Public Company Limited
- SUTHA-R Golden Lime Public Company Limited
- SVOA SVOA Public Company Limited
- SVOA-R SVOA Public Company Limited
- SVT Sun Vending Technology Public Company Limited
- SVT-R Sun Vending Technology Public Company Limited
- SWC Sherwood Corporation (Thailand) Public Company Limited
- SWC-R Sherwood Corporation (Thailand) Public Company Limited
Common questions
SVR share price history
