SET · CHOTI · stock
Kiang Huat Sea Gull Trading Frozen Food Public Company Limited (CHOTI) stock price history
Every SET trading session of Kiang Huat Sea Gull Trading Frozen Food 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.
CHOTI adjusted close, 2000 to 2026
- THB 300.52
- All time high, 2012
- THB 74.75
- 52 week high, THB 59.75 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.
CHOTI key facts
- Kiang Huat Sea Gull Trading Frozen Food Public Company Limited (CHOTI) closed at THB 70.00 on Sep 28, 2026 on SET.
- CHOTI's all time high close is THB 300.52, set on Nov 13, 2012; its all time low close is THB 29.88 on May 10, 2004.
- CHOTI's 52 week range is THB 59.75 to THB 74.75.
- CHOTI returned +7.7% over the year to Sep 28, 2026 and -7.0% over five years.
- Over ten years CHOTI returned -50%, -6.6% a year compounded.
- CHOTI's deepest drawdown was -85.6% from Nov 13, 2012 to Mar 16, 2020.
- DataCedar holds 6,627 daily sessions of CHOTI history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
CHOTI price chart, 2000 to 2026
CHOTI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | +1.8% |
| 6 months | +9.8% |
| Year to date | +13.8% |
| 1 year | +7.7% |
| 3 years | -45.3% |
| 5 years | -7.0% |
| 10 years | -49.7% |
| Since Jan 4, 2000 | +80.3% |
| Compound annual growth, 26.7 years | +2.2% |
CHOTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 300.52 on Nov 13, 2012
- All time low close
- THB 29.88 on May 10, 2004
- 52 week high
- THB 74.75 on Aug 27, 2026
- 52 week low
- THB 59.75 on Jan 9, 2026
- Deepest drawdown
- -85.6% from Nov 13, 2012 to Mar 16, 2020, not yet recovered
- Best single session
- +30.0% on Sep 29, 2006
- Worst single session
- -24.1% on Nov 8, 2006
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2021, +87%
- Worst calendar year
- 2024, -44%
CHOTI 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 60.00 | THB 74.75 | THB 59.75 | THB 70.00 | +13.8% | 111.4K | 186 |
| 2025 | THB 66.00 | THB 70.00 | THB 60.25 | THB 61.50 | -6.8% | 62.8K | 242 |
| 2024 | THB 118.00 | THB 133.00 | THB 58.25 | THB 66.00 | -44.1% | 442.8K | 243 |
| 2023 | THB 167.53 | THB 167.53 | THB 112.00 | THB 118.00 | -29.6% | 173.4K | 243 |
| 2022 | THB 114.79 | THB 168.47 | THB 107.44 | THB 167.53 | +45.9% | 232.7K | 241 |
| 2021 | THB 60.61 | THB 122.14 | THB 54.18 | THB 114.79 | +86.6% | 241.1K | 241 |
| 2020 | THB 72.78 | THB 73.47 | THB 39.49 | THB 61.53 | -15.2% | 118K | 243 |
| 2019 | THB 122.14 | THB 127.65 | THB 71.63 | THB 72.55 | -40.6% | 112.3K | 244 |
| 2018 | THB 140.95 | THB 146.01 | THB 115.71 | THB 122.14 | -15.0% | 234.9K | 245 |
| 2017 | THB 159.97 | THB 214.38 | THB 143.23 | THB 143.68 | -11.1% | 554.7K | 242 |
| 2016 | THB 94.37 | THB 162.10 | THB 92.29 | THB 161.68 | +64.1% | 289.9K | 244 |
| 2015 | THB 140.10 | THB 142.18 | THB 88.13 | THB 98.53 | -30.1% | 391.8K | 244 |
| 2014 | THB 189.66 | THB 206.08 | THB 138.85 | THB 140.93 | -26.3% | 259.6K | 245 |
| 2013 | THB 295.09 | THB 298.19 | THB 173.24 | THB 191.30 | -35.5% | 645.4K | 245 |
| 2012 | THB 185.01 | THB 302.08 | THB 185.01 | THB 296.64 | +59.7% | 1.3M | 245 |
| 2011 | THB 114.65 | THB 188.54 | THB 108.25 | THB 185.72 | +63.8% | 679K | 244 |
| 2010 | THB 78.17 | THB 128.10 | THB 78.17 | THB 113.37 | +41.8% | 700K | 244 |
| 2009 | THB 46.92 | THB 82.29 | THB 46.92 | THB 79.94 | +70.4% | 145.8K | 245 |
| 2008 | THB 41.42 | THB 58.25 | THB 36.43 | THB 46.92 | +13.3% | 60.6K | 247 |
| 2007 | THB 37.17 | THB 44.91 | THB 35.03 | THB 41.42 | +11.4% | 52.5K | 246 |
| 2006 | THB 41.83 | THB 47.65 | THB 33.36 | THB 37.17 | -11.1% | 64.2K | 259 |
| 2005 | THB 38.72 | THB 51.38 | THB 36.37 | THB 41.83 | +8.0% | 245.2K | 245 |
| 2004 | THB 35.77 | THB 52.61 | THB 29.88 | THB 38.72 | +8.2% | 484.4K | 262 |
| 2003 | THB 39.14 | THB 46.72 | THB 34.09 | THB 35.77 | -8.6% | 451K | 261 |
| 2002 | THB 56.52 | THB 65.66 | THB 33.25 | THB 39.14 | -30.8% | 802.7K | 261 |
| 2001 | THB 50.58 | THB 71.06 | THB 50.24 | THB 56.52 | +11.8% | 1.5M | 261 |
| 2000 | THB 39.70 | THB 53.95 | THB 35.61 | THB 50.58 | n/a | 939.4K | 259 |
CHOTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 70.00 | -4.1% |
| August 2026 | THB 73.00 | +9.4% |
| July 2026 | THB 66.75 | +5.1% |
| June 2026 | THB 63.50 | -7.6% |
| May 2026 | THB 68.75 | +7.0% |
| April 2026 | THB 64.25 | -0.8% |
| March 2026 | THB 64.75 | +0.4% |
| February 2026 | THB 64.50 | +0.4% |
| January 2026 | THB 64.25 | +4.5% |
| December 2025 | THB 61.50 | -2.0% |
| November 2025 | THB 62.75 | -4.9% |
| October 2025 | THB 66.00 | +1.5% |
About the CHOTI 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/CHOTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- CHG Chularat Hospital Public Company Limited
- CHG-R Chularat Hospital Public Company Limited
- CHHONGQ19 China Hongqiao Group Limited
- CHIC Chic Republic 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
- CI Charn Issara Development Public Company Limited
Common questions
CHOTI share price history
