SET · THE · stock

The Steel Public Company Limited (THE) stock price history

Every SET trading session of The Steel Public Company Limited from Aug 9, 2007 to Sep 28, 2026: 4,671 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 THE data, free keyYear by year table

THE adjusted close, 2007 to 2026

THEThe Steel Public Company Limited
THB 1.04+18.2% over one year
2010201520202025
THB 3.99
All time high, 2017
THB 1.30
52 week high, THB 0.5400 low
4,671
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.

THE key facts

  • The Steel Public Company Limited (THE) closed at THB 1.04 on Sep 28, 2026 on SET.
  • THE's all time high close is THB 3.99, set on Nov 1, 2017; its all time low close is THB 0.5849 on Nov 18, 2008.
  • THE's 52 week range is THB 0.5400 to THB 1.30.
  • THE returned +18.2% over the year to Sep 28, 2026 and -60.1% over five years.
  • Over ten years THE returned -68%, -10.9% a year compounded.
  • THE's deepest drawdown was -85.2% from Nov 10, 2017 to Apr 11, 2025.
  • DataCedar holds 4,671 daily sessions of THE history from Aug 9, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

THE price chart, 2007 to 2026

THE adjusted close, Aug 9, 2007 to Sep 28, 2026THB 0.6000THB 1.73THB 2.86THB 3.992010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

THE returns

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

PeriodReturn
1 month+6.1%
3 months+28.4%
6 months+33.3%
Year to date+35.1%
1 year+18.2%
3 years-25.7%
5 years-60.1%
10 years-68.4%
Since Aug 9, 2007+20.0%
Compound annual growth, 19.1 years+1.0%

THE records

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

All time high close
THB 3.99 on Nov 1, 2017
All time low close
THB 0.5849 on Nov 18, 2008
52 week high
THB 1.30 on Sep 2, 2026
52 week low
THB 0.5400 on May 18, 2026
Deepest drawdown
-85.2% from Nov 10, 2017 to Apr 11, 2025, not yet recovered
Best single session
+29.3% on Jul 20, 2015
Worst single session
-30.0% on Oct 7, 2008
Volatility, 1 year annualised
58.8%
Sessions closing higher, 1 year
40%
Best calendar year
2015, +100%
Worst calendar year
2018, -63%

THE 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 Aug 9, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.7900THB 1.30THB 0.5400THB 1.04+35.1%200.6M186
2025THB 0.7400THB 0.9500THB 0.5500THB 0.7700+1.3%12.6M242
2024THB 1.19THB 1.35THB 0.6900THB 0.7600-36.1%137.2M243
2023THB 1.43THB 1.59THB 0.9400THB 1.19-16.0%25.4M243
2022THB 2.06THB 2.60THB 1.39THB 1.42-32.0%303.4M241
2021THB 1.22THB 3.27THB 1.17THB 2.08+68.2%816.9M241
2020THB 1.69THB 1.73THB 0.8003THB 1.24-26.9%221.4M243
2019THB 1.27THB 1.90THB 1.09THB 1.69+33.9%1.7B244
2018THB 3.39THB 3.39THB 1.19THB 1.26-62.9%2.2B245
2017THB 3.46THB 4.10THB 2.92THB 3.40-1.5%964.9M242
2016THB 3.58THB 3.66THB 2.75THB 3.46-3.9%336.6M244
2015THB 1.80THB 4.10THB 1.55THB 3.60+100.0%585.1M244
2014THB 1.45THB 2.23THB 1.37THB 1.80+25.6%257.6M245
2013THB 1.34THB 1.45THB 0.9068THB 1.43+7.5%510.9M245
2012THB 1.45THB 1.84THB 1.33THB 1.33-6.1%649.4M245
2011THB 1.42THB 1.83THB 1.11THB 1.42+0.2%1.5B244
2010THB 0.9804THB 1.91THB 0.9531THB 1.42+44.4%1.4B244
2009THB 0.9570THB 1.33THB 0.8507THB 0.9804+2.4%1.3B245
2008THB 1.15THB 3.14THB 0.5583THB 0.9570-16.7%2.9B247
2007THB 0.9570THB 1.30THB 0.6859THB 1.15n/a1.9B98

THE monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.04-5.5%
August 2026THB 1.10+46.7%
July 2026THB 0.7500-5.1%
June 2026THB 0.7900-2.5%
May 2026THB 0.8100+9.5%
April 2026THB 0.7400-3.9%
March 2026THB 0.7700-3.8%
February 2026THB 0.8000+3.9%
January 2026THB 0.77000.0%
December 2025THB 0.7700+6.9%
November 2025THB 0.7200-5.3%
October 2025THB 0.7600-8.4%

About the THE data

Daily bars. 4,671 sessions from Aug 9, 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 Aug 9, 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/THE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • THANI Ratchthani Leasing Public Company Limited
  • THANI-R Ratchthani Leasing Public Company Limited
  • THCOM Thaicom Public Company Limited
  • THCOM-R Thaicom Public Company Limited
  • THE-R The Steel Public Company Limited
  • THG Thonburi Healthcare Group Public Company Limited
  • THG-R Thonburi Healthcare Group Public Company Limited
  • THIP Thantawan Industry Public Company Limited

Common questions

THE share price history

Start with any symbol.

Start free