SET · DTCI-R · stock
D.T.C. Industries Public Company Limited (DTCI-R) stock price history
Every SET trading session of D.T.C. Industries Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,003 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-R adjusted close, 2007 to 2026
- THB 26.68
- All time high, 2024
- THB 26.68
- 52 week high, THB 20.75 low
- 3,003
- 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.
DTCI-R key facts
- D.T.C. Industries Public Company Limited (DTCI-R) closed at THB 21.00 on Sep 28, 2026 on SET.
- DTCI-R's all time high close is THB 26.68, set on Apr 24, 2024; its all time low close is THB 3.35 on Dec 15, 2008.
- DTCI-R's 52 week range is THB 20.75 to THB 26.68.
- DTCI-R returned -17.9% over the year to Sep 28, 2026 and -18.9% over five years.
- Over ten years DTCI-R returned +192%, +11.3% a year compounded.
- DTCI-R's deepest drawdown was -64.5% from Apr 23, 2008 to Dec 15, 2008.
- DataCedar holds 3,003 daily sessions of DTCI-R history from Dec 28, 2007 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
DTCI-R price chart, 2007 to 2026
DTCI-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 | +1.2% |
| Year to date | -21.3% |
| 1 year | -17.9% |
| 3 years | -20.5% |
| 5 years | -18.9% |
| 10 years | +192.1% |
| Since Dec 28, 2007 | +259.3% |
| Compound annual growth, 18.8 years | +7.1% |
DTCI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 26.68 on Apr 24, 2024
- All time low close
- THB 3.35 on Dec 15, 2008
- 52 week high
- THB 26.68 on Oct 9, 2025
- 52 week low
- THB 20.75 on Jan 30, 2026
- Deepest drawdown
- -64.5% from Apr 23, 2008 to Dec 15, 2008, recovered Jun 26, 2019
- Best single session
- +216.3% on Jun 26, 2019
- Worst single session
- -29.6% on Nov 3, 2008
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2007
- 3.6×
- Best calendar year
- 2019, +216%
- Worst calendar year
- 2008, -27%
DTCI-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 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 26.68 | THB 26.68 | THB 20.75 | THB 21.00 | -21.3% | 800 | 186 |
| 2025 | THB 26.68 | THB 26.68 | THB 24.70 | THB 26.68 | 0.0% | 500 | 242 |
| 2024 | THB 26.43 | THB 26.68 | THB 26.43 | THB 26.68 | +0.9% | 0 | 243 |
| 2023 | THB 26.09 | THB 26.43 | THB 26.09 | THB 26.43 | +1.3% | 0 | 243 |
| 2022 | THB 25.90 | THB 26.09 | THB 25.90 | THB 26.09 | +0.7% | 0 | 241 |
| 2021 | THB 22.98 | THB 25.90 | THB 22.98 | THB 25.90 | +12.7% | 500 | 241 |
| 2020 | THB 22.74 | THB 22.98 | THB 22.74 | THB 22.98 | +1.0% | 0 | 243 |
| 2019 | THB 22.74 | THB 23.34 | THB 22.41 | THB 22.74 | +216.3% | 900 | 127 |
| 2013 | THB 7.19 | THB 7.19 | THB 7.19 | THB 7.19 | 0.0% | 0 | 11 |
| 2012 | THB 6.72 | THB 7.19 | THB 6.72 | THB 7.19 | +6.9% | 0 | 245 |
| 2011 | THB 6.29 | THB 6.72 | THB 6.29 | THB 6.72 | +6.9% | 0 | 244 |
| 2010 | THB 6.00 | THB 6.29 | THB 6.00 | THB 6.29 | +4.8% | 0 | 244 |
| 2009 | THB 4.29 | THB 6.16 | THB 3.35 | THB 6.00 | +40.0% | 43.2K | 245 |
| 2008 | THB 5.84 | THB 9.74 | THB 3.35 | THB 4.29 | -26.7% | 793.4K | 247 |
| 2007 | THB 5.84 | THB 5.84 | THB 5.84 | THB 5.84 | n/a | 2K | 1 |
DTCI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 21.00 | 0.0% |
| August 2026 | THB 21.00 | 0.0% |
| July 2026 | THB 21.00 | 0.0% |
| June 2026 | THB 21.00 | 0.0% |
| May 2026 | THB 21.00 | 0.0% |
| April 2026 | THB 21.00 | +1.2% |
| March 2026 | THB 20.75 | 0.0% |
| February 2026 | THB 20.75 | 0.0% |
| January 2026 | THB 20.75 | -22.2% |
| December 2025 | THB 26.68 | 0.0% |
| November 2025 | THB 26.68 | 0.0% |
| October 2025 | THB 26.68 | +4.3% |
About the DTCI-R data
Daily bars. 3,003 sessions from Dec 28, 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 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 Dec 28, 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/DTCI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 D.T.C. Industries Public Company Limited
- DUSIT Dusit Thani Public Company Limited
- DUSIT-R Dusit Thani Public Company Limited
- E1VFVN3001 Dcvfmvn30 ETF
- EA Energy Absolute Public Company Limited
Common questions
DTCI-R share price history
