SET · THE-R · stock
The Steel Public Company Limited (THE-R) stock price history
Every SET trading session of The Steel Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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.
THE-R adjusted close, 2007 to 2026
- THB 6.37
- All time high, 2008
- THB 1.28
- 52 week high, THB 0.8329 low
- 3,546
- 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-R key facts
- The Steel Public Company Limited (THE-R) closed at THB 1.13 on Sep 28, 2026 on SET.
- THE-R's all time high close is THB 6.37, set on Jul 28, 2008; its all time low close is THB 0.6200 on Feb 18, 2025.
- THE-R's 52 week range is THB 0.8329 to THB 1.28.
- THE-R returned +35.7% over the year to Sep 28, 2026 and -56.8% over five years.
- Over ten years THE-R returned -59%, -8.5% a year compounded.
- THE-R's deepest drawdown was -90.3% from Aug 15, 2008 to Feb 18, 2025.
- DataCedar holds 3,546 daily sessions of THE-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.
THE-R price chart, 2007 to 2026
THE-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +35.7% |
| 3 months | +35.7% |
| 6 months | +35.7% |
| Year to date | +35.7% |
| 1 year | +35.7% |
| 3 years | -14.4% |
| 5 years | -56.8% |
| 10 years | -59.1% |
| Since Dec 28, 2007 | -55.6% |
| Compound annual growth, 18.8 years | -4.2% |
THE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.37 on Jul 28, 2008
- All time low close
- THB 0.6200 on Feb 18, 2025
- 52 week high
- THB 1.28 on Sep 3, 2026
- 52 week low
- THB 0.8329 on Sep 29, 2025
- Deepest drawdown
- -90.3% from Aug 15, 2008 to Feb 18, 2025, not yet recovered
- Best single session
- +34.9% on Sep 1, 2026
- Worst single session
- -50.8% on Feb 6, 2025
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2021, +60%
- Worst calendar year
- 2025, -37%
THE-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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8329 | THB 1.28 | THB 0.8329 | THB 1.13 | +35.7% | 549.2K | 186 |
| 2025 | THB 1.32 | THB 1.32 | THB 0.6200 | THB 0.8329 | -36.9% | 1.5K | 242 |
| 2024 | THB 1.32 | THB 1.32 | THB 1.32 | THB 1.32 | 0.0% | 0 | 243 |
| 2023 | THB 1.42 | THB 1.57 | THB 1.32 | THB 1.32 | -7.3% | 82.3K | 243 |
| 2022 | THB 2.05 | THB 2.56 | THB 1.40 | THB 1.42 | -30.6% | 25M | 241 |
| 2021 | THB 1.29 | THB 3.24 | THB 1.29 | THB 2.05 | +59.5% | 53.4M | 241 |
| 2020 | THB 1.72 | THB 1.72 | THB 0.9518 | THB 1.29 | -25.4% | 8.3M | 243 |
| 2019 | THB 2.46 | THB 2.50 | THB 1.13 | THB 1.72 | -29.9% | 34.5M | 244 |
| 2018 | THB 3.35 | THB 3.41 | THB 1.95 | THB 2.46 | -29.2% | 32.5M | 245 |
| 2017 | THB 3.66 | THB 4.10 | THB 2.96 | THB 3.47 | +25.7% | 10.4M | 181 |
| 2013 | THB 2.76 | THB 2.76 | THB 2.76 | THB 2.76 | 0.0% | 0 | 11 |
| 2012 | THB 2.72 | THB 2.76 | THB 2.72 | THB 2.76 | +1.4% | 0 | 245 |
| 2011 | THB 2.15 | THB 2.72 | THB 2.15 | THB 2.72 | +26.8% | 0 | 244 |
| 2010 | THB 2.15 | THB 2.15 | THB 2.15 | THB 2.15 | 0.0% | 0 | 244 |
| 2009 | THB 2.06 | THB 3.48 | THB 1.91 | THB 2.15 | +4.1% | 329M | 245 |
| 2008 | THB 2.55 | THB 6.37 | THB 1.24 | THB 2.06 | -19.0% | 1.3B | 247 |
| 2007 | THB 2.57 | THB 2.58 | THB 2.51 | THB 2.55 | n/a | 5.1M | 1 |
THE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.13 | +35.7% |
| August 2026 | THB 0.8329 | 0.0% |
| July 2026 | THB 0.8329 | 0.0% |
| June 2026 | THB 0.8329 | 0.0% |
| May 2026 | THB 0.8329 | 0.0% |
| April 2026 | THB 0.8329 | 0.0% |
| March 2026 | THB 0.8329 | 0.0% |
| February 2026 | THB 0.8329 | 0.0% |
| January 2026 | THB 0.8329 | 0.0% |
| December 2025 | THB 0.8329 | 0.0% |
| November 2025 | THB 0.8329 | 0.0% |
| October 2025 | THB 0.8329 | 0.0% |
About the THE-R data
Daily bars. 3,546 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 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 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/THE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- THANI-R Ratchthani Leasing Public Company Limited
- THCOM Thaicom Public Company Limited
- THCOM-R Thaicom Public Company Limited
- THE 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
- THIP-R Thantawan Industry Public Company Limited
Common questions
THE-R share price history
