SET · TURTLE · stock

Super Turtle Public Company Limited (TURTLE) stock price history

Every SET trading session of Super Turtle Public Company Limited from Nov 17, 2010 to Sep 28, 2026: 3,867 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 TURTLE data, free keyYear by year table

TURTLE adjusted close, 2010 to 2026

TURTLESuper Turtle Public Company Limited
THB 3.78-10.4% over one year
201520202025
THB 8.85
All time high, 2022
THB 4.20
52 week high, THB 2.40 low
3,867
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

TURTLE key facts

  • Super Turtle Public Company Limited (TURTLE) closed at THB 3.78 on Sep 28, 2026 on SET.
  • TURTLE's all time high close is THB 8.85, set on Aug 23, 2022; its all time low close is THB 0.9994 on Oct 13, 2016.
  • TURTLE's 52 week range is THB 2.40 to THB 4.20.
  • TURTLE returned -10.4% over the year to Sep 28, 2026 and +29.3% over five years.
  • Over ten years TURTLE returned +161%, +10.1% a year compounded.
  • TURTLE's deepest drawdown was -88.0% from Mar 13, 2013 to Oct 13, 2016.
  • DataCedar holds 3,867 daily sessions of TURTLE history from Nov 17, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TURTLE price chart, 2010 to 2026

TURTLE adjusted close, Nov 17, 2010 to Sep 28, 2026THB 1.04THB 3.54THB 6.05THB 8.55201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TURTLE returns

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

PeriodReturn
1 month+2.7%
3 months+14.5%
6 months+40.0%
Year to date+5.0%
1 year-10.4%
3 years-48.6%
5 years+29.3%
10 years+161.2%
Since Nov 17, 2010+170.0%
Compound annual growth, 15.9 years+6.5%

TURTLE records

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

All time high close
THB 8.85 on Aug 23, 2022
All time low close
THB 0.9994 on Oct 13, 2016
52 week high
THB 4.20 on Sep 29, 2025
52 week low
THB 2.40 on May 13, 2026
Deepest drawdown
-88.0% from Mar 13, 2013 to Oct 13, 2016, recovered Aug 22, 2022
Best single session
+30.0% on Feb 22, 2013
Worst single session
-30.2% on Sep 22, 2025
Volatility, 1 year annualised
58.3%
Sessions closing higher, 1 year
19%
Growth of 1 since 2010
2.7×
Best calendar year
2022, +158%
Worst calendar year
2015, -50%

TURTLE 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. 2010 starts on Nov 17, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.60THB 3.78THB 2.40THB 3.78+5.0%161.3K186
2025THB 7.00THB 7.70THB 3.30THB 3.60-48.6%416.6K242
2024THB 7.30THB 9.00THB 3.70THB 7.000.0%2M243
2023THB 7.30THB 8.40THB 3.96THB 7.00-4.8%19.2M243
2022THB 2.76THB 9.15THB 2.07THB 7.35+158.0%191.9M241
2021THB 1.69THB 3.80THB 1.64THB 2.85+72.1%35.7M241
2020THB 1.57THB 1.94THB 0.8950THB 1.66+5.7%13.9M243
2019THB 1.55THB 2.18THB 1.31THB 1.57+4.0%388M244
2018THB 1.20THB 2.54THB 0.8279THB 1.51+27.0%865M245
2017THB 1.16THB 1.54THB 1.08THB 1.19+1.3%108.6M242
2016THB 1.77THB 2.35THB 0.9770THB 1.17-31.1%246.2M244
2015THB 3.31THB 7.65THB 1.60THB 1.70-49.7%707.2M244
2014THB 2.67THB 4.15THB 2.27THB 3.38+19.7%353.4M245
2013THB 3.19THB 9.42THB 2.55THB 2.82-10.3%209.7M245
2012THB 1.63THB 3.43THB 1.39THB 3.15+93.9%505.5M245
2011THB 2.47THB 2.86THB 1.17THB 1.62-33.7%496.5M244
2010THB 1.31THB 3.66THB 1.29THB 2.45n/a589.4M30

TURTLE monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.78+3.3%
August 2026THB 3.66+11.6%
July 2026THB 3.28-0.6%
June 2026THB 3.30+22.2%
May 2026THB 2.70-6.3%
April 2026THB 2.88+6.7%
March 2026THB 2.70-26.2%
February 2026THB 3.66+13.0%
January 2026THB 3.24-10.0%
December 2025THB 3.60+4.7%
November 2025THB 3.44-6.5%
October 2025THB 3.68-9.8%

About the TURTLE data

Daily bars. 3,867 sessions from Nov 17, 2010 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 24, 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 Nov 17, 2010, 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/TURTLE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TTW-R TTW Public Company Limited
  • TU Thai Union Group Public Company Limited
  • TU-R Thai Union Group Public Company Limited
  • TURBO Ngernturbo Public Company Limited
  • TURTLE-R Super Turtle Public Company Limited
  • TVDH TVD Holdings Public Company Limited
  • TVDH-R TVD Holdings Public Company Limited
  • TVH Thaivivat Holdings Public Company Limited

Common questions

TURTLE share price history

Start with any symbol.

Start free