SET · BTNC · stock
Boutique Newcity Public Company Limited (BTNC) stock price history
Every SET trading session of Boutique Newcity Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
BTNC adjusted close, 2000 to 2026
- THB 52.93
- All time high, 2023
- THB 20.27
- 52 week high, THB 9.99 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BTNC key facts
- Boutique Newcity Public Company Limited (BTNC) closed at THB 13.30 on Sep 28, 2026 on SET.
- BTNC's all time high close is THB 52.93, set on Jun 1, 2023; its all time low close is THB 3.30 on Feb 29, 2000.
- BTNC's 52 week range is THB 9.99 to THB 20.27.
- BTNC returned +19.8% over the year to Sep 28, 2026 and +41.5% over five years.
- Over ten years BTNC returned -26%, -3.0% a year compounded.
- BTNC's deepest drawdown was -81.8% from Jun 1, 2023 to Jun 20, 2025.
- DataCedar holds 6,627 daily sessions of BTNC history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
BTNC price chart, 2000 to 2026
BTNC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -7.6% |
| 6 months | -28.1% |
| Year to date | +10.6% |
| 1 year | +19.8% |
| 3 years | -49.3% |
| 5 years | +41.5% |
| 10 years | -26.1% |
| Since Jan 4, 2000 | +213.7% |
| Compound annual growth, 26.7 years | +4.4% |
BTNC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 52.93 on Jun 1, 2023
- All time low close
- THB 3.30 on Feb 29, 2000
- 52 week high
- THB 20.27 on Feb 12, 2026
- 52 week low
- THB 9.99 on Jan 16, 2026
- Deepest drawdown
- -81.8% from Jun 1, 2023 to Jun 20, 2025, not yet recovered
- Best single session
- +81.7% on Oct 29, 2008
- Worst single session
- -30.0% on Mar 20, 2003
- Volatility, 1 year annualised
- 50.7%
- Sessions closing higher, 1 year
- 31%
- Growth of 1 since 2000
- 3.1×
- Best calendar year
- 2014, +81%
- Worst calendar year
- 2020, -34%
BTNC 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.03 | THB 20.27 | THB 9.99 | THB 13.30 | +10.6% | 591.1K | 186 |
| 2025 | THB 14.42 | THB 16.88 | THB 9.25 | THB 12.03 | -17.1% | 644.5K | 242 |
| 2024 | THB 20.08 | THB 23.73 | THB 13.51 | THB 14.51 | -28.7% | 556.5K | 243 |
| 2023 | THB 14.33 | THB 55.67 | THB 11.59 | THB 20.35 | +38.5% | 11.7M | 243 |
| 2022 | THB 9.76 | THB 15.24 | THB 8.08 | THB 14.69 | +50.5% | 1.9M | 241 |
| 2021 | THB 13.69 | THB 17.16 | THB 8.67 | THB 9.76 | -28.7% | 223.5K | 241 |
| 2020 | THB 20.65 | THB 20.65 | THB 8.49 | THB 13.69 | -33.7% | 299K | 243 |
| 2019 | THB 17.48 | THB 20.65 | THB 13.59 | THB 20.65 | +18.1% | 25.1K | 244 |
| 2018 | THB 19.61 | THB 23.02 | THB 17.48 | THB 17.48 | -10.9% | 121.8K | 245 |
| 2017 | THB 16.35 | THB 25.37 | THB 12.76 | THB 19.61 | +19.9% | 1.4M | 242 |
| 2016 | THB 20.44 | THB 23.51 | THB 13.41 | THB 16.35 | -20.0% | 224.6K | 244 |
| 2015 | THB 17.68 | THB 30.00 | THB 16.35 | THB 20.44 | -11.9% | 91.8K | 244 |
| 2014 | THB 12.80 | THB 35.60 | THB 9.60 | THB 23.20 | +81.2% | 217.6K | 245 |
| 2013 | THB 14.75 | THB 19.02 | THB 10.48 | THB 12.80 | -13.2% | 60.5K | 245 |
| 2012 | THB 11.32 | THB 18.14 | THB 9.71 | THB 14.75 | +33.9% | 290.5K | 245 |
| 2011 | THB 11.98 | THB 15.44 | THB 9.75 | THB 11.02 | -8.0% | 59.4K | 244 |
| 2010 | THB 9.13 | THB 13.57 | THB 6.21 | THB 11.98 | +31.2% | 195.3K | 244 |
| 2009 | THB 9.75 | THB 9.75 | THB 6.86 | THB 9.13 | -6.3% | 2.9K | 245 |
| 2008 | THB 9.39 | THB 11.74 | THB 4.18 | THB 9.75 | +34.4% | 9.2K | 247 |
| 2007 | THB 7.94 | THB 13.12 | THB 6.91 | THB 7.25 | -8.7% | 33.9K | 246 |
| 2006 | THB 9.45 | THB 10.96 | THB 7.05 | THB 7.94 | -15.9% | 741.7K | 259 |
| 2005 | THB 10.47 | THB 12.93 | THB 9.23 | THB 9.45 | -9.7% | 82.4K | 245 |
| 2004 | THB 12.96 | THB 13.02 | THB 7.70 | THB 10.47 | -19.2% | 13K | 262 |
| 2003 | THB 9.54 | THB 14.72 | THB 9.48 | THB 12.96 | +35.8% | 100.7K | 261 |
| 2002 | THB 7.62 | THB 9.72 | THB 6.26 | THB 9.54 | +25.3% | 56.7K | 261 |
| 2001 | THB 5.33 | THB 7.76 | THB 3.73 | THB 7.62 | +42.9% | 88.3K | 261 |
| 2000 | THB 4.24 | THB 5.86 | THB 3.30 | THB 5.33 | n/a | 738.4K | 259 |
BTNC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.30 | -5.0% |
| August 2026 | THB 14.00 | -2.8% |
| July 2026 | THB 14.40 | -0.7% |
| June 2026 | THB 14.50 | -4.6% |
| May 2026 | THB 15.20 | -1.9% |
| April 2026 | THB 15.50 | -15.4% |
| March 2026 | THB 18.32 | -2.0% |
| February 2026 | THB 18.69 | +35.6% |
| January 2026 | THB 13.79 | +14.6% |
| December 2025 | THB 12.03 | +13.0% |
| November 2025 | THB 10.64 | -4.2% |
| October 2025 | THB 11.10 | 0.0% |
About the BTNC data
Daily bars. 6,627 sessions from Jan 4, 2000 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 18, 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 Jan 4, 2000, 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/BTNC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- BTC The Brooker Group Public Company Limited
- BTC-R The Brooker Group Public Company Limited
- BTG Betagro Public Company Limited
- BTG-R Betagro Public Company Limited
- BTNC-R Boutique Newcity Public Company Limited
- BTS BTS Group Holdings Public Company Limited
- BTS-R BTS Group Holdings Public Company Limited
- BTW BT Wealth Industries Public Company Limited
Common questions
BTNC share price history
