SET · BTNC-R · stock

Boutique Newcity Public Company Limited (BTNC-R) stock price history

Every SET trading session of Boutique Newcity Public Company Limited from Dec 17, 2007 to Sep 28, 2026: 3,043 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.

Get BTNC-R data, free keyYear by year table

BTNC-R adjusted close, 2007 to 2026

BTNC-RBoutique Newcity Public Company Limited
THB 20.10+64.6% over one year
2010201520202025
THB 43.10
All time high, 2023
THB 20.10
52 week high, THB 11.01 low
3,043
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.

BTNC-R key facts

  • Boutique Newcity Public Company Limited (BTNC-R) closed at THB 20.10 on Sep 28, 2026 on SET.
  • BTNC-R's all time high close is THB 43.10, set on Jul 6, 2023; its all time low close is THB 6.62 on Oct 8, 2008.
  • BTNC-R's 52 week range is THB 11.01 to THB 20.10.
  • BTNC-R returned +64.6% over the year to Sep 28, 2026 and +116.4% over five years.
  • Over ten years BTNC-R returned +73%, +5.6% a year compounded.
  • BTNC-R's deepest drawdown was -75.5% from Jul 6, 2023 to Sep 2, 2025.
  • DataCedar holds 3,043 daily sessions of BTNC-R history from Dec 17, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

BTNC-R price chart, 2007 to 2026

BTNC-R adjusted close, Dec 17, 2007 to Sep 28, 2026THB 6.62THB 18.29THB 29.95THB 41.612010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BTNC-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months+8.1%
Year to date+78.0%
1 year+64.6%
3 years-49.1%
5 years+116.4%
10 years+72.6%
Since Dec 17, 2007+144.7%
Compound annual growth, 18.8 years+4.9%

BTNC-R records

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

All time high close
THB 43.10 on Jul 6, 2023
All time low close
THB 6.62 on Oct 8, 2008
52 week high
THB 20.10 on Apr 9, 2026
52 week low
THB 11.01 on Oct 10, 2025
Deepest drawdown
-75.5% from Jul 6, 2023 to Sep 2, 2025, not yet recovered
Best single session
+246.2% on Jul 5, 2023
Worst single session
-61.9% on Nov 19, 2024
Volatility, 1 year annualised
39.4%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
2.4×
Best calendar year
2023, +294%
Worst calendar year
2024, -62%

BTNC-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 17, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 11.29THB 20.10THB 11.29THB 20.10+78.0%500186
2025THB 14.84THB 14.84THB 10.18THB 11.29-23.9%8.2K242
2024THB 39.48THB 39.48THB 14.75THB 14.84-62.4%1.6K243
2023THB 10.02THB 48.03THB 10.02THB 39.48+294.1%54.7K243
2022THB 10.02THB 10.02THB 10.02THB 10.020.0%0241
2021THB 16.03THB 16.03THB 9.29THB 10.02-37.5%500241
2020THB 15.89THB 16.03THB 15.89THB 16.03+0.9%0243
2019THB 15.98THB 15.98THB 15.89THB 15.89+36.4%4.2K158
2013THB 11.65THB 11.65THB 11.65THB 11.650.0%011
2012THB 11.19THB 11.65THB 11.19THB 11.65+4.0%0245
2011THB 10.54THB 11.19THB 10.54THB 11.19+6.2%0244
2010THB 10.26THB 10.54THB 10.26THB 10.54+2.8%0244
2009THB 11.04THB 11.04THB 8.04THB 10.26-7.1%600245
2008THB 10.64THB 13.30THB 6.62THB 11.04+34.4%9K247
2007THB 8.21THB 8.21THB 8.21THB 8.21n/a40010

BTNC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 20.100.0%
August 2026THB 20.100.0%
July 2026THB 20.100.0%
June 2026THB 20.100.0%
May 2026THB 20.100.0%
April 2026THB 20.10+8.1%
March 2026THB 18.600.0%
February 2026THB 18.60+34.9%
January 2026THB 13.79+22.1%
December 2025THB 11.290.0%
November 2025THB 11.290.0%
October 2025THB 11.29-7.6%

About the BTNC-R data

Daily bars. 3,043 sessions from Dec 17, 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 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 Dec 17, 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/BTNC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • BTC-R The Brooker Group Public Company Limited
  • BTG Betagro Public Company Limited
  • BTG-R Betagro Public Company Limited
  • BTNC 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
  • BTW-R BT Wealth Industries Public Company Limited

Common questions

BTNC-R share price history

Start with any symbol.

Start free