SET · DITTO-R · stock
Ditto (Thailand) Public Company Limited (DITTO-R) stock price history
Every SET trading session of Ditto (Thailand) Public Company Limited from May 7, 2021 to Sep 28, 2026: 1,315 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.
DITTO-R adjusted close, 2021 to 2026
- THB 71.99
- All time high, 2022
- THB 13.90
- 52 week high, THB 10.90 low
- 1,315
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DITTO-R key facts
- Ditto (Thailand) Public Company Limited (DITTO-R) closed at THB 13.90 on Sep 28, 2026 on SET.
- DITTO-R's all time high close is THB 71.99, set on Apr 26, 2022; its all time low close is THB 10.55 on Jun 10, 2021.
- DITTO-R's 52 week range is THB 10.90 to THB 13.90.
- DITTO-R returned +27.5% over the year to Sep 28, 2026 and +24.4% over five years.
- Since May 7, 2021 DITTO-R returned +26%, +4.4% a year compounded.
- DITTO-R's deepest drawdown was -85.2% from Apr 26, 2022 to Jul 18, 2025.
- DataCedar holds 1,315 daily sessions of DITTO-R history from May 7, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DITTO-R price chart, 2021 to 2026
DITTO-R 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 | 0.0% |
| 6 months | +1.8% |
| Year to date | +27.5% |
| 1 year | +27.5% |
| 3 years | -50.3% |
| 5 years | +24.4% |
| 10 years | n/a |
| Since May 7, 2021 | +25.9% |
| Compound annual growth, 5.4 years | +4.4% |
DITTO-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 71.99 on Apr 26, 2022
- All time low close
- THB 10.55 on Jun 10, 2021
- 52 week high
- THB 13.90 on May 6, 2026
- 52 week low
- THB 10.90 on Sep 29, 2025
- Deepest drawdown
- -85.2% from Apr 26, 2022 to Jul 18, 2025, not yet recovered
- Best single session
- +227.2% on Apr 21, 2022
- Worst single session
- -41.1% on Dec 13, 2024
- Volatility, 1 year annualised
- 16.3%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2022, +309%
- Worst calendar year
- 2024, -49%
DITTO-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. 2021 starts on May 7, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 10.90 | THB 13.90 | THB 10.90 | THB 13.90 | +27.5% | 60 | 186 |
| 2025 | THB 14.29 | THB 14.53 | THB 10.65 | THB 10.90 | -23.7% | 1 | 242 |
| 2024 | THB 27.95 | THB 28.19 | THB 13.88 | THB 14.29 | -48.9% | 222 | 243 |
| 2023 | THB 44.85 | THB 45.04 | THB 27.38 | THB 27.95 | -37.7% | 804 | 243 |
| 2022 | THB 10.98 | THB 72.72 | THB 10.98 | THB 44.85 | +308.5% | 3.8K | 241 |
| 2021 | THB 11.04 | THB 12.28 | THB 10.52 | THB 10.98 | n/a | 152 | 160 |
DITTO-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.90 | 0.0% |
| August 2026 | THB 13.90 | 0.0% |
| July 2026 | THB 13.90 | 0.0% |
| June 2026 | THB 13.90 | 0.0% |
| May 2026 | THB 13.90 | +1.8% |
| April 2026 | THB 13.65 | 0.0% |
| March 2026 | THB 13.65 | 0.0% |
| February 2026 | THB 13.65 | +25.2% |
| January 2026 | THB 10.90 | 0.0% |
| December 2025 | THB 10.90 | 0.0% |
| November 2025 | THB 10.90 | 0.0% |
| October 2025 | THB 10.90 | 0.0% |
About the DITTO-R data
Daily bars. 1,315 sessions from May 7, 2021 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 May 7, 2021, 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/DITTO-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DIMET-R Dimet (Siam) Public Company Limited
- DISCO24 Disco Corporation
- DISCO80 Disco Corporation
- DITTO Ditto (Thailand) Public Company Limited
- DMT Don Muang Tollway Public Company Limited
- DMT-R Don Muang Tollway Public Company Limited
- DOD DOD Biotech Public Company Limited
- DOD-R DOD Biotech Public Company Limited
Common questions
DITTO-R share price history
