SET · CHOTI-R · stock

Kiang Huat Sea Gull Trading Frozen Food Public Company Limited (CHOTI-R) stock price history

Every SET trading session of Kiang Huat Sea Gull Trading Frozen Food Public Company Limited from Dec 25, 2007 to Sep 28, 2026: 3,526 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 CHOTI-R data, free keyYear by year table

CHOTI-R adjusted close, 2007 to 2026

CHOTI-RKiang Huat Sea Gull Trading Frozen Food
THB 69.00+6.6% over one year
2010201520202025
THB 205.90
All time high, 2017
THB 69.00
52 week high, THB 60.50 low
3,526
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.

CHOTI-R key facts

  • Kiang Huat Sea Gull Trading Frozen Food Public Company Limited (CHOTI-R) closed at THB 69.00 on Sep 28, 2026 on SET.
  • CHOTI-R's all time high close is THB 205.90, set on May 12, 2017; its all time low close is THB 26.86 on Jan 22, 2008.
  • CHOTI-R's 52 week range is THB 60.50 to THB 69.00.
  • CHOTI-R returned +6.6% over the year to Sep 28, 2026 and -12.7% over five years.
  • Over ten years CHOTI-R returned -31%, -3.7% a year compounded.
  • CHOTI-R's deepest drawdown was -70.6% from May 24, 2017 to Mar 18, 2026.
  • DataCedar holds 3,526 daily sessions of CHOTI-R history from Dec 25, 2007 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

CHOTI-R price chart, 2007 to 2026

CHOTI-R adjusted close, Dec 25, 2007 to Sep 28, 2026THB 30.54THB 85.64THB 140.74THB 195.842010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

CHOTI-R returns

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

PeriodReturn
1 month+14.0%
3 months+14.0%
6 months+14.0%
Year to date+6.6%
1 year+6.6%
3 years-55.6%
5 years-12.7%
10 years-31.5%
Since Dec 25, 2007+125.9%
Compound annual growth, 18.8 years+4.4%

CHOTI-R records

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

All time high close
THB 205.90 on May 12, 2017
All time low close
THB 26.86 on Jan 22, 2008
52 week high
THB 69.00 on Sep 22, 2026
52 week low
THB 60.50 on Mar 18, 2026
Deepest drawdown
-70.6% from May 24, 2017 to Mar 18, 2026, not yet recovered
Best single session
+104.5% on May 12, 2017
Worst single session
-58.4% on Aug 14, 2025
Volatility, 1 year annualised
14.8%
Sessions closing higher, 1 year
0%
Growth of 1 since 2007
2.3×
Best calendar year
2017, +73%
Worst calendar year
2025, -58%

CHOTI-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 25, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 64.75THB 69.00THB 60.50THB 69.00+6.6%200186
2025THB 155.50THB 155.50THB 64.75THB 64.75-58.4%100242
2024THB 155.50THB 155.50THB 155.50THB 155.500.0%0243
2023THB 147.00THB 155.50THB 147.00THB 155.50+5.8%0243
2022THB 111.48THB 147.00THB 111.48THB 147.00+31.9%6.9K241
2021THB 71.40THB 111.48THB 71.40THB 111.48+56.1%300241
2020THB 98.58THB 98.58THB 64.49THB 71.40-27.6%2.3K243
2019THB 137.73THB 137.73THB 98.58THB 98.58-28.4%100244
2018THB 173.87THB 173.87THB 136.81THB 137.73-20.8%100245
2017THB 205.90THB 206.82THB 173.87THB 173.87+72.7%4.2K158
2013THB 100.66THB 100.66THB 100.66THB 100.660.0%011
2012THB 69.64THB 100.66THB 69.64THB 100.66+44.5%0245
2011THB 54.64THB 69.64THB 54.64THB 69.64+27.5%0244
2010THB 47.68THB 54.64THB 47.68THB 54.64+14.6%0244
2009THB 34.60THB 47.68THB 34.60THB 47.68+37.8%38.6K245
2008THB 30.54THB 42.56THB 26.86THB 34.60+13.3%59.6K247
2007THB 30.54THB 30.54THB 30.54THB 30.54n/a5004

CHOTI-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 69.00+14.0%
August 2026THB 60.500.0%
July 2026THB 60.500.0%
June 2026THB 60.500.0%
May 2026THB 60.500.0%
April 2026THB 60.500.0%
March 2026THB 60.50-6.6%
February 2026THB 64.750.0%
January 2026THB 64.750.0%
December 2025THB 64.750.0%
November 2025THB 64.750.0%
October 2025THB 64.750.0%

About the CHOTI-R data

Daily bars. 3,526 sessions from Dec 25, 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 25, 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/CHOTI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CHG-R Chularat Hospital Public Company Limited
  • CHHONGQ19 China Hongqiao Group Limited
  • CHIC Chic Republic Public Company Limited
  • CHOTI 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
  • CI-R Charn Issara Development Public Company Limited

Common questions

CHOTI-R share price history

Start with any symbol.

Start free