JSE · THA · stock
Tharisa plc (THA) stock price history
Every JSE trading session of Tharisa plc from Apr 10, 2014 to Nov 13, 2026: 3,109 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
THA adjusted close, 2014 to 2026
- ZAR 34.68
- All time high, 2022
- ZAR 31.23
- 52 week high, ZAR 19.99 low
- 3,109
- Daily sessions since 2014
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
THA key facts
- Tharisa plc (THA) closed at ZAR 23.25 on Nov 13, 2026 on JSE.
- THA's all time high close is ZAR 34.68, set on Mar 3, 2022; its all time low close is ZAR 3.99 on Jan 21, 2016.
- THA's 52 week range is ZAR 19.99 to ZAR 31.23.
- THA returned +4.3% over the year to Nov 13, 2026 and -13.7% over five years.
- Over ten years THA returned +1%, +0.1% a year compounded.
- THA's deepest drawdown was -85.2% from Sep 11, 2014 to Jan 21, 2016.
- DataCedar holds 3,109 daily sessions of THA history from Apr 10, 2014 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
THA price chart, 2014 to 2026
THA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -6.4% |
| 6 months | -14.2% |
| Year to date | -13.9% |
| 1 year | +4.3% |
| 3 years | +60.5% |
| 5 years | -13.7% |
| 10 years | +1.4% |
| Since Apr 10, 2014 | -6.7% |
| Compound annual growth, 12.6 years | -0.5% |
THA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 34.68 on Mar 3, 2022
- All time low close
- ZAR 3.99 on Jan 21, 2016
- 52 week high
- ZAR 31.23 on Jan 29, 2026
- 52 week low
- ZAR 19.99 on Dec 5, 2025
- Deepest drawdown
- -85.2% from Sep 11, 2014 to Jan 21, 2016, recovered Nov 15, 2016
- Best single session
- +33.9% on Apr 14, 2020
- Worst single session
- -35.1% on Jan 9, 2015
- Volatility, 1 year annualised
- 43.3%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2016, +310%
- Worst calendar year
- 2015, -68%
THA 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 10, 2014; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 26.99 | ZAR 31.23 | ZAR 21.05 | ZAR 23.25 | -13.2% | 21.1M | 197 |
| 2025 | ZAR 15.98 | ZAR 28.49 | ZAR 11.16 | ZAR 26.79 | +65.3% | 19.9M | 231 |
| 2024 | ZAR 15.05 | ZAR 20.97 | ZAR 11.21 | ZAR 16.21 | +4.8% | 11.4M | 249 |
| 2023 | ZAR 20.16 | ZAR 23.37 | ZAR 13.20 | ZAR 15.47 | -22.5% | 12.7M | 239 |
| 2022 | ZAR 27.34 | ZAR 34.93 | ZAR 18.97 | ZAR 19.97 | -25.9% | 16.9M | 236 |
| 2021 | ZAR 24.93 | ZAR 32.62 | ZAR 19.22 | ZAR 26.94 | +8.1% | 19.1M | 244 |
| 2020 | ZAR 15.76 | ZAR 24.92 | ZAR 8.58 | ZAR 24.92 | +58.2% | 14.7M | 247 |
| 2019 | ZAR 20.84 | ZAR 21.94 | ZAR 10.57 | ZAR 15.76 | -21.0% | 9.1M | 249 |
| 2018 | ZAR 18.14 | ZAR 23.93 | ZAR 15.46 | ZAR 19.94 | +8.2% | 7.4M | 250 |
| 2017 | ZAR 20.43 | ZAR 29.64 | ZAR 11.56 | ZAR 18.44 | -9.8% | 11.5M | 255 |
| 2016 | ZAR 4.98 | ZAR 28.66 | ZAR 3.99 | ZAR 20.43 | +310.0% | 6.7M | 261 |
| 2015 | ZAR 15.35 | ZAR 15.35 | ZAR 4.49 | ZAR 4.98 | -67.5% | 6.4M | 261 |
| 2014 | ZAR 29.90 | ZAR 29.90 | ZAR 12.19 | ZAR 15.35 | n/a | 2.9M | 190 |
THA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 23.25 | +1.1% |
| October 2026 | ZAR 23.00 | -14.8% |
| September 2026 | ZAR 27.00 | -3.5% |
| August 2026 | ZAR 27.99 | +16.6% |
| July 2026 | ZAR 24.01 | -4.0% |
| June 2026 | ZAR 25.00 | -11.5% |
| May 2026 | ZAR 28.25 | +11.2% |
| April 2026 | ZAR 25.40 | +1.6% |
| March 2026 | ZAR 25.01 | -11.8% |
| February 2026 | ZAR 28.36 | -4.5% |
| January 2026 | ZAR 29.69 | +10.8% |
| December 2025 | ZAR 26.79 | +24.7% |
About the THA data
Daily bars. 3,109 sessions from Apr 10, 2014 to Nov 13, 2026, one row per JSE 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 16, 2026 forward, most recent session Nov 12, 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 JSE trading days; minute timestamps are UTC. Prices are in ZAR. 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 10, 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/jse%3ATHA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
THA share price history
