SET · CHASE · stock
Chase Asia Public Company Limited (CHASE) stock price history
Every SET trading session of Chase Asia Public Company Limited from Feb 21, 2023 to Sep 28, 2026: 879 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.
CHASE adjusted close, 2023 to 2026
- THB 3.26
- All time high, 2023
- THB 0.8400
- 52 week high, THB 0.4000 low
- 879
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
CHASE key facts
- Chase Asia Public Company Limited (CHASE) closed at THB 0.4600 on Sep 28, 2026 on SET.
- CHASE's all time high close is THB 3.26, set on Mar 20, 2023; its all time low close is THB 0.4200 on Sep 3, 2026.
- CHASE's 52 week range is THB 0.4000 to THB 0.8400.
- CHASE returned -33.3% over the year to Sep 28, 2026.
- Since Feb 21, 2023 CHASE returned -84%, -40.3% a year compounded.
- CHASE's deepest drawdown was -87.1% from Mar 21, 2023 to Sep 3, 2026.
- DataCedar holds 879 daily sessions of CHASE history from Feb 21, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHASE price chart, 2023 to 2026
CHASE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -4.2% |
| 6 months | -2.1% |
| Year to date | -8.0% |
| 1 year | -33.3% |
| 3 years | -78.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 21, 2023 | -84.4% |
| Compound annual growth, 3.6 years | -40.3% |
CHASE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.26 on Mar 20, 2023
- All time low close
- THB 0.4200 on Sep 3, 2026
- 52 week high
- THB 0.8400 on Sep 29, 2025
- 52 week low
- THB 0.4000 on Dec 30, 2025
- Deepest drawdown
- -87.1% from Mar 21, 2023 to Sep 3, 2026, not yet recovered
- Best single session
- +30.2% on Mar 19, 2025
- Worst single session
- -24.6% on May 12, 2023
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2024, -46%
- Worst calendar year
- 2025, -48%
CHASE 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. 2023 starts on Feb 21, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.5100 | THB 0.5900 | THB 0.4200 | THB 0.4600 | -8.0% | 294.9M | 186 |
| 2025 | THB 0.9633 | THB 0.9633 | THB 0.4000 | THB 0.5000 | -48.1% | 1.2B | 242 |
| 2024 | THB 1.85 | THB 2.08 | THB 0.8945 | THB 0.9633 | -45.6% | 1.7B | 243 |
| 2023 | THB 3.46 | THB 3.52 | THB 1.30 | THB 1.77 | n/a | 3.4B | 208 |
CHASE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4600 | 0.0% |
| August 2026 | THB 0.4600 | -14.8% |
| July 2026 | THB 0.5400 | +12.5% |
| June 2026 | THB 0.4800 | -2.0% |
| May 2026 | THB 0.4900 | +6.5% |
| April 2026 | THB 0.4600 | +2.2% |
| March 2026 | THB 0.4500 | -13.5% |
| February 2026 | THB 0.5200 | +6.1% |
| January 2026 | THB 0.4900 | -2.0% |
| December 2025 | THB 0.5000 | -7.4% |
| November 2025 | THB 0.5400 | -3.6% |
| October 2025 | THB 0.5600 | -20.0% |
About the CHASE data
Daily bars. 879 sessions from Feb 21, 2023 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 Feb 21, 2023, 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/CHASE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CHAO Chaosua Foods Industry Public Company Limited
- CHAO-R Chaosua Foods Industry Public Company Limited
- CHARAN Charan Insurance Public Company Limited
- CHARAN-R Charan Insurance Public Company Limited
- CHASE-R Chase Asia Public Company Limited
- CHAYO Chayo Group Public Company Limited
- CHAYO-R Chayo Group Public Company Limited
- CHEWA Chewathai Public Company Limited
Common questions
CHASE share price history
