SET · DTCI · stock
D.T.C. Industries Public Company Limited (DTCI) stock price history
Every SET trading session of D.T.C. Industries 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 23, 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.
DTCI adjusted close, 2000 to 2026
- THB 54.50
- All time high, 2023
- THB 28.09
- 52 week high, THB 15.30 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.
DTCI key facts
- D.T.C. Industries Public Company Limited (DTCI) closed at THB 15.50 on Sep 28, 2026 on SET.
- DTCI's all time high close is THB 54.50, set on Jun 1, 2023; its all time low close is THB 2.99 on May 4, 2005.
- DTCI's 52 week range is THB 15.30 to THB 28.09.
- DTCI returned -36.3% over the year to Sep 28, 2026 and -44.3% over five years.
- Over ten years DTCI returned -37%, -4.5% a year compounded.
- DTCI's deepest drawdown was -86.5% from Apr 4, 2006 to Dec 15, 2008.
- DataCedar holds 6,627 daily sessions of DTCI history from Jan 4, 2000 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
DTCI price chart, 2000 to 2026
DTCI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | -10.4% |
| 6 months | -18.9% |
| Year to date | -19.4% |
| 1 year | -36.3% |
| 3 years | -47.1% |
| 5 years | -44.3% |
| 10 years | -37.1% |
| Since Jan 4, 2000 | +219.3% |
| Compound annual growth, 26.7 years | +4.4% |
DTCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 54.50 on Jun 1, 2023
- All time low close
- THB 2.99 on May 4, 2005
- 52 week high
- THB 28.09 on Oct 8, 2025
- 52 week low
- THB 15.30 on Sep 3, 2026
- Deepest drawdown
- -86.5% from Apr 4, 2006 to Dec 15, 2008, recovered Aug 19, 2014
- Best single session
- +30.5% on Aug 29, 2024
- Worst single session
- -30.0% on Jan 19, 2009
- Volatility, 1 year annualised
- 25.0%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2000
- 3.2×
- Best calendar year
- 2014, +100%
- Worst calendar year
- 2002, -40%
DTCI 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 19.22 | THB 24.15 | THB 15.30 | THB 15.50 | -19.4% | 82.1K | 186 |
| 2025 | THB 32.04 | THB 37.46 | THB 19.22 | THB 19.22 | -40.0% | 422.7K | 242 |
| 2024 | THB 31.04 | THB 44.85 | THB 22.67 | THB 32.04 | +2.4% | 187.2K | 243 |
| 2023 | THB 29.47 | THB 65.74 | THB 25.41 | THB 31.28 | +6.2% | 630.3K | 243 |
| 2022 | THB 26.86 | THB 38.16 | THB 22.70 | THB 29.47 | +9.7% | 253.2K | 241 |
| 2021 | THB 26.50 | THB 34.53 | THB 20.14 | THB 26.86 | +1.4% | 128.5K | 241 |
| 2020 | THB 22.43 | THB 32.89 | THB 15.89 | THB 26.50 | -5.5% | 113.5K | 243 |
| 2019 | THB 25.30 | THB 29.91 | THB 22.43 | THB 28.04 | +8.8% | 53.1K | 244 |
| 2018 | THB 27.01 | THB 28.81 | THB 23.23 | THB 25.76 | -4.6% | 150K | 245 |
| 2017 | THB 25.08 | THB 39.62 | THB 23.76 | THB 27.01 | +7.7% | 448.9K | 242 |
| 2016 | THB 22.64 | THB 32.56 | THB 20.42 | THB 25.08 | +10.8% | 394.9K | 244 |
| 2015 | THB 18.95 | THB 49.10 | THB 18.18 | THB 22.64 | -6.6% | 696.4K | 244 |
| 2014 | THB 12.34 | THB 45.24 | THB 10.18 | THB 24.23 | +100.4% | 1M | 245 |
| 2013 | THB 13.00 | THB 14.90 | THB 10.76 | THB 12.09 | -7.0% | 208.7K | 245 |
| 2012 | THB 9.20 | THB 15.41 | THB 8.19 | THB 13.00 | +41.3% | 291.8K | 245 |
| 2011 | THB 7.86 | THB 11.99 | THB 6.69 | THB 9.20 | +17.1% | 657.3K | 244 |
| 2010 | THB 7.12 | THB 9.34 | THB 5.41 | THB 7.86 | +10.4% | 1.3M | 244 |
| 2009 | THB 5.12 | THB 7.52 | THB 3.08 | THB 7.12 | +39.2% | 212K | 245 |
| 2008 | THB 5.33 | THB 8.95 | THB 3.08 | THB 5.12 | -4.7% | 793.8K | 247 |
| 2007 | THB 4.37 | THB 9.16 | THB 4.08 | THB 5.37 | +10.3% | 3.9M | 246 |
| 2006 | THB 3.44 | THB 25.59 | THB 3.38 | THB 4.87 | +39.9% | 27.7M | 259 |
| 2005 | THB 3.58 | THB 5.44 | THB 2.93 | THB 3.48 | -2.8% | 14.7M | 245 |
| 2004 | THB 5.05 | THB 5.44 | THB 3.22 | THB 3.58 | -29.1% | 588.7K | 262 |
| 2003 | THB 5.05 | THB 7.87 | THB 3.36 | THB 5.05 | 0.0% | 239K | 261 |
| 2002 | THB 8.45 | THB 8.59 | THB 4.37 | THB 5.05 | -40.3% | 346.6K | 261 |
| 2001 | THB 5.24 | THB 10.56 | THB 4.34 | THB 8.45 | +61.2% | 2M | 261 |
| 2000 | THB 6.39 | THB 6.39 | THB 3.07 | THB 5.24 | n/a | 202.8K | 259 |
DTCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 15.50 | -5.5% |
| August 2026 | THB 16.40 | -6.8% |
| July 2026 | THB 17.60 | +1.7% |
| June 2026 | THB 17.30 | +1.8% |
| May 2026 | THB 17.00 | -2.9% |
| April 2026 | THB 17.50 | -6.6% |
| March 2026 | THB 18.73 | -5.0% |
| February 2026 | THB 19.71 | -5.2% |
| January 2026 | THB 20.80 | +8.2% |
| December 2025 | THB 19.22 | -17.0% |
| November 2025 | THB 23.16 | -7.8% |
| October 2025 | THB 25.14 | +3.2% |
About the DTCI 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 23, 2026 forward, most recent session Sep 24, 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/DTCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DRT Diamond Building Products Public Company Limited
- DRT-R Diamond Building Products Public Company Limited
- DTCENT D.T.C. Enterprise Public Company Limited
- DTCENT-R D.T.C. Enterprise Public Company Limited
- DTCI-R D.T.C. Industries Public Company Limited
- DUSIT Dusit Thani Public Company Limited
- DUSIT-R Dusit Thani Public Company Limited
- E1VFVN3001 Dcvfmvn30 ETF
Common questions
DTCI share price history
