SET · GYT · stock
Goodyear (Thailand) Public Company Limited (GYT) stock price history
Every SET trading session of Goodyear (Thailand) 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 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.
GYT adjusted close, 2000 to 2026
- THB 389.64
- All time high, 2017
- THB 219.95
- 52 week high, THB 173.09 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.
GYT key facts
- Goodyear (Thailand) Public Company Limited (GYT) closed at THB 187.00 on Sep 28, 2026 on SET.
- GYT's all time high close is THB 389.64, set on Mar 23, 2017; its all time low close is THB 47.77 on Apr 5, 2000.
- GYT's 52 week range is THB 173.09 to THB 219.95.
- GYT returned +0.8% over the year to Sep 28, 2026 and -6.6% over five years.
- Over ten years GYT returned -47%, -6.1% a year compounded.
- GYT's deepest drawdown was -65.9% from Mar 29, 2017 to Aug 14, 2024.
- DataCedar holds 6,627 daily sessions of GYT history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GYT price chart, 2000 to 2026
GYT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | +2.7% |
| 6 months | +6.3% |
| Year to date | -0.7% |
| 1 year | +0.8% |
| 3 years | +7.6% |
| 5 years | -6.6% |
| 10 years | -46.8% |
| Since Jan 4, 2000 | +262.6% |
| Compound annual growth, 26.7 years | +4.9% |
GYT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 389.64 on Mar 23, 2017
- All time low close
- THB 47.77 on Apr 5, 2000
- 52 week high
- THB 219.95 on Feb 24, 2026
- 52 week low
- THB 173.09 on Mar 10, 2026
- Deepest drawdown
- -65.9% from Mar 29, 2017 to Aug 14, 2024, not yet recovered
- Best single session
- +28.9% on Mar 14, 2000
- Worst single session
- -28.4% on Mar 20, 2000
- Volatility, 1 year annualised
- 17.2%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2000
- 3.6×
- Best calendar year
- 2003, +168%
- Worst calendar year
- 2008, -26%
GYT 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 188.87 | THB 219.95 | THB 173.09 | THB 187.00 | -0.7% | 64.6K | 186 |
| 2025 | THB 161.77 | THB 189.34 | THB 153.98 | THB 188.39 | +18.8% | 104.8K | 242 |
| 2024 | THB 163.19 | THB 174.22 | THB 123.73 | THB 158.56 | -1.2% | 159.2K | 243 |
| 2023 | THB 162.31 | THB 187.01 | THB 157.02 | THB 160.55 | -1.1% | 151.6K | 243 |
| 2022 | THB 159.67 | THB 165.84 | THB 152.61 | THB 162.31 | +2.5% | 262.4K | 241 |
| 2021 | THB 210.83 | THB 229.35 | THB 158.34 | THB 158.34 | -24.9% | 459K | 241 |
| 2020 | THB 259.35 | THB 259.35 | THB 163.19 | THB 210.83 | -18.7% | 48K | 243 |
| 2019 | THB 319.99 | THB 359.91 | THB 242.59 | THB 259.35 | -19.0% | 57.3K | 244 |
| 2018 | THB 337.54 | THB 350.78 | THB 313.03 | THB 319.99 | -5.2% | 116.1K | 245 |
| 2017 | THB 345.29 | THB 394.40 | THB 330.93 | THB 337.54 | -2.2% | 108.7K | 242 |
| 2016 | THB 325.74 | THB 388.06 | THB 324.70 | THB 345.29 | +6.0% | 100K | 244 |
| 2015 | THB 294.76 | THB 327.25 | THB 288.26 | THB 325.74 | +9.4% | 84K | 244 |
| 2014 | THB 290.12 | THB 323.28 | THB 281.76 | THB 297.65 | +2.6% | 86K | 245 |
| 2013 | THB 255.57 | THB 341.24 | THB 255.57 | THB 290.12 | +13.5% | 251.4K | 245 |
| 2012 | THB 208.46 | THB 264.84 | THB 179.87 | THB 255.57 | +22.6% | 175.3K | 245 |
| 2011 | THB 226.17 | THB 238.23 | THB 187.61 | THB 208.46 | -7.8% | 96.9K | 244 |
| 2010 | THB 136.85 | THB 304.94 | THB 136.85 | THB 226.17 | +65.3% | 240K | 244 |
| 2009 | THB 126.82 | THB 163.79 | THB 88.48 | THB 136.85 | +7.9% | 83.7K | 245 |
| 2008 | THB 171.45 | THB 176.22 | THB 97.82 | THB 126.82 | -26.0% | 49.3K | 247 |
| 2007 | THB 203.84 | THB 203.84 | THB 142.88 | THB 171.45 | -15.9% | 31.4K | 246 |
| 2006 | THB 223.37 | THB 231.04 | THB 165.29 | THB 203.84 | -8.7% | 18.8K | 259 |
| 2005 | THB 198.41 | THB 223.37 | THB 189.79 | THB 223.37 | +12.6% | 183.7K | 245 |
| 2004 | THB 212.44 | THB 220.84 | THB 188.06 | THB 198.41 | -6.6% | 62K | 262 |
| 2003 | THB 79.37 | THB 217.45 | THB 75.76 | THB 212.44 | +167.6% | 467.8K | 261 |
| 2002 | THB 73.28 | THB 89.64 | THB 70.35 | THB 79.37 | +8.3% | 74.3K | 261 |
| 2001 | THB 56.94 | THB 73.99 | THB 56.23 | THB 73.28 | +28.7% | 57.8K | 261 |
| 2000 | THB 68.35 | THB 72.08 | THB 43.37 | THB 56.94 | n/a | 74.1K | 259 |
GYT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 187.00 | -0.5% |
| August 2026 | THB 188.00 | +1.1% |
| July 2026 | THB 186.00 | +2.2% |
| June 2026 | THB 182.00 | +1.1% |
| May 2026 | THB 180.00 | -1.4% |
| April 2026 | THB 182.50 | +3.7% |
| March 2026 | THB 175.96 | -11.5% |
| February 2026 | THB 198.91 | +2.0% |
| January 2026 | THB 195.08 | +3.6% |
| December 2025 | THB 188.39 | +3.4% |
| November 2025 | THB 182.17 | +4.4% |
| October 2025 | THB 174.52 | -6.4% |
About the GYT 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 17, 2026 forward, most recent session Sep 21, 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/GYT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- GULF-R Gulf Development Public Company Limited
- GUNKUL Gunkul Engineering Public Company Limited
- GUNKUL-R Gunkul Engineering Public Company Limited
- GVREIT Golden Ventures Leasehold Real Estate Investment Trust
- GYT-R Goodyear (Thailand) Public Company Limited
- HANA Hana Microelectronics Public Company Limited
- HANA-R Hana Microelectronics Public Company Limited
- HANN Mukdahan International Hospital Public Company Limited
Common questions
GYT share price history
