SET · CHIC · stock
Chic Republic Public Company Limited (CHIC) stock price history
Every SET trading session of Chic Republic Public Company Limited from Jul 27, 2022 to Sep 28, 2026: 1,019 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.
CHIC adjusted close, 2022 to 2026
- THB 1.11
- All time high, 2022
- THB 0.4000
- 52 week high, THB 0.2100 low
- 1,019
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
CHIC key facts
- Chic Republic Public Company Limited (CHIC) closed at THB 0.3000 on Sep 28, 2026 on SET.
- CHIC's all time high close is THB 1.11, set on Sep 22, 2022; its all time low close is THB 0.2100 on Jun 23, 2025.
- CHIC's 52 week range is THB 0.2100 to THB 0.4000.
- CHIC returned -18.9% over the year to Sep 28, 2026.
- Since Jul 27, 2022 CHIC returned -68%, -24.1% a year compounded.
- CHIC's deepest drawdown was -81.0% from Sep 23, 2022 to Jun 23, 2025.
- DataCedar holds 1,019 daily sessions of CHIC history from Jul 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CHIC price chart, 2022 to 2026
CHIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.2% |
| 3 months | +3.4% |
| 6 months | +20.0% |
| Year to date | +20.0% |
| 1 year | -18.9% |
| 3 years | -58.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 27, 2022 | -68.3% |
| Compound annual growth, 4.2 years | -24.1% |
CHIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.11 on Sep 22, 2022
- All time low close
- THB 0.2100 on Jun 23, 2025
- 52 week high
- THB 0.4000 on Oct 1, 2025
- 52 week low
- THB 0.2100 on Nov 28, 2025
- Deepest drawdown
- -81.0% from Sep 23, 2022 to Jun 23, 2025, not yet recovered
- Best single session
- +11.8% on Sep 21, 2022
- Worst single session
- -14.3% on Dec 15, 2025
- Volatility, 1 year annualised
- 62.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2023, -20%
- Worst calendar year
- 2025, -43%
CHIC 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. 2022 starts on Jul 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2400 | THB 0.3600 | THB 0.2200 | THB 0.3000 | +20.0% | 20.1M | 186 |
| 2025 | THB 0.4100 | THB 0.4600 | THB 0.2100 | THB 0.2500 | -43.2% | 76.5M | 242 |
| 2024 | THB 0.6400 | THB 0.7900 | THB 0.4000 | THB 0.4400 | -31.2% | 93.1M | 243 |
| 2023 | THB 0.7975 | THB 0.9171 | THB 0.5400 | THB 0.6400 | -19.7% | 535M | 243 |
| 2022 | THB 0.9271 | THB 1.20 | THB 0.7676 | THB 0.7975 | n/a | 3.5B | 105 |
CHIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3000 | 0.0% |
| August 2026 | THB 0.3000 | -3.2% |
| July 2026 | THB 0.3100 | +6.9% |
| June 2026 | THB 0.2900 | -3.3% |
| May 2026 | THB 0.3000 | +3.4% |
| April 2026 | THB 0.2900 | +11.5% |
| March 2026 | THB 0.2600 | -16.1% |
| February 2026 | THB 0.3100 | +24.0% |
| January 2026 | THB 0.2500 | 0.0% |
| December 2025 | THB 0.2500 | -7.4% |
| November 2025 | THB 0.2700 | -10.0% |
| October 2025 | THB 0.3000 | -21.1% |
About the CHIC data
Daily bars. 1,019 sessions from Jul 27, 2022 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 Jul 27, 2022, 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/CHIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CHEWA-R Chewathai Public Company Limited
- CHG Chularat Hospital Public Company Limited
- CHG-R Chularat Hospital Public Company Limited
- CHHONGQ19 China Hongqiao Group Limited
- CHOTI Kiang Huat Sea Gull Trading Frozen Food Public Company Limited
- CHOTI-R Kiang Huat Sea Gull Trading Frozen Food Public Company Limited
- CHOW Chow Bright Ventures Holdings Public Company
- CHOW-R Chow Bright Ventures Holdings Public Company
Common questions
CHIC share price history
