SET · HTC · stock
Haad Thip Public Company Limited (HTC) stock price history
Every SET trading session of Haad Thip Public Company Limited from Jan 5, 2000 to Sep 28, 2026: 6,626 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.
HTC adjusted close, 2000 to 2026
- THB 16.99
- All time high, 2023
- THB 16.51
- 52 week high, THB 13.77 low
- 6,626
- 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.
HTC key facts
- Haad Thip Public Company Limited (HTC) closed at THB 15.40 on Sep 28, 2026 on SET.
- HTC's all time high close is THB 16.99, set on May 25, 2023; its all time low close is THB 0.0230 on Mar 28, 2000.
- HTC's 52 week range is THB 13.77 to THB 16.51.
- HTC returned +8.9% over the year to Sep 28, 2026 and +18.3% over five years.
- Over ten years HTC returned +219%, +12.3% a year compounded.
- HTC's deepest drawdown was -72.3% from Jul 4, 2002 to Mar 10, 2009.
- DataCedar holds 6,626 daily sessions of HTC history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HTC price chart, 2000 to 2026
HTC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +1.1% |
| 6 months | +5.4% |
| Year to date | +9.6% |
| 1 year | +8.9% |
| 3 years | +12.3% |
| 5 years | +18.3% |
| 10 years | +218.9% |
| Since Jan 5, 2000 | +46,220% |
| Compound annual growth, 26.7 years | +25.8% |
HTC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.99 on May 25, 2023
- All time low close
- THB 0.0230 on Mar 28, 2000
- 52 week high
- THB 16.51 on Aug 4, 2026
- 52 week low
- THB 13.77 on Oct 21, 2025
- Deepest drawdown
- -72.3% from Jul 4, 2002 to Mar 10, 2009, recovered Jul 20, 2010
- Best single session
- +136.7% on Oct 31, 2000
- Worst single session
- -29.9% on Nov 20, 2008
- Volatility, 1 year annualised
- 14.1%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2000
- 463×
- Best calendar year
- 2001, +367%
- Worst calendar year
- 2008, -32%
HTC 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 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.05 | THB 16.51 | THB 14.05 | THB 15.40 | +9.6% | 41.7M | 186 |
| 2025 | THB 14.33 | THB 15.19 | THB 13.27 | THB 14.05 | -2.5% | 60.6M | 242 |
| 2024 | THB 13.71 | THB 15.65 | THB 12.87 | THB 14.42 | +5.2% | 85.9M | 243 |
| 2023 | THB 11.00 | THB 17.19 | THB 10.90 | THB 13.71 | +24.7% | 213.1M | 243 |
| 2022 | THB 13.39 | THB 13.49 | THB 10.60 | THB 11.00 | -17.3% | 106.2M | 241 |
| 2021 | THB 11.11 | THB 15.20 | THB 11.11 | THB 13.30 | +16.9% | 224M | 241 |
| 2020 | THB 7.45 | THB 14.40 | THB 4.65 | THB 11.38 | +54.0% | 347.5M | 243 |
| 2019 | THB 4.19 | THB 8.71 | THB 4.01 | THB 7.39 | +73.8% | 221.4M | 244 |
| 2018 | THB 5.75 | THB 8.60 | THB 4.07 | THB 4.25 | -27.9% | 222.7M | 245 |
| 2017 | THB 5.33 | THB 6.63 | THB 4.19 | THB 5.90 | +11.2% | 101.3M | 242 |
| 2016 | THB 3.52 | THB 5.89 | THB 3.31 | THB 5.30 | +50.6% | 82.6M | 244 |
| 2015 | THB 3.15 | THB 4.11 | THB 3.12 | THB 3.52 | +11.9% | 77.5M | 244 |
| 2014 | THB 3.00 | THB 3.80 | THB 2.74 | THB 3.15 | +2.4% | 135.8M | 245 |
| 2013 | THB 3.92 | THB 4.74 | THB 2.74 | THB 3.07 | -21.6% | 333.7M | 245 |
| 2012 | THB 1.56 | THB 5.35 | THB 1.56 | THB 3.92 | +154.7% | 1.9B | 245 |
| 2011 | THB 1.06 | THB 2.01 | THB 0.9098 | THB 1.54 | +44.9% | 819M | 244 |
| 2010 | THB 0.4537 | THB 1.23 | THB 0.4088 | THB 1.06 | +134.0% | 26.6M | 244 |
| 2009 | THB 0.3944 | THB 0.6132 | THB 0.2662 | THB 0.4537 | +15.0% | 7.1M | 245 |
| 2008 | THB 0.5916 | THB 0.8440 | THB 0.2071 | THB 0.3944 | -32.0% | 2.5M | 247 |
| 2007 | THB 0.7370 | THB 0.7888 | THB 0.4930 | THB 0.5798 | -21.3% | 6.2M | 246 |
| 2006 | THB 0.6821 | THB 0.9165 | THB 0.6713 | THB 0.7370 | +8.1% | 19.3M | 259 |
| 2005 | THB 0.6502 | THB 0.7615 | THB 0.6279 | THB 0.6821 | +4.9% | 32M | 245 |
| 2004 | THB 0.7461 | THB 0.7527 | THB 0.5885 | THB 0.6502 | -12.9% | 20M | 262 |
| 2003 | THB 0.6949 | THB 0.9846 | THB 0.6054 | THB 0.7461 | +7.4% | 179.6M | 261 |
| 2002 | THB 0.3964 | THB 1.02 | THB 0.3910 | THB 0.6949 | +75.3% | 607.5M | 261 |
| 2001 | THB 0.0849 | THB 0.3964 | THB 0.0849 | THB 0.3964 | +367.1% | 721.6K | 261 |
| 2000 | THB 0.0350 | THB 0.0856 | THB 0.0226 | THB 0.0849 | n/a | 4.1M | 258 |
HTC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 15.40 | -1.5% |
| August 2026 | THB 15.63 | 0.0% |
| July 2026 | THB 15.63 | +1.9% |
| June 2026 | THB 15.34 | 0.0% |
| May 2026 | THB 15.34 | +4.0% |
| April 2026 | THB 14.75 | +1.6% |
| March 2026 | THB 14.52 | -4.3% |
| February 2026 | THB 15.18 | +6.6% |
| January 2026 | THB 14.24 | +1.3% |
| December 2025 | THB 14.05 | +1.4% |
| November 2025 | THB 13.86 | -2.6% |
| October 2025 | THB 14.24 | +1.3% |
About the HTC data
Daily bars. 6,626 sessions from Jan 5, 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 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 Jan 5, 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/HTC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- HITACHI24 Hitachi, Ltd.
- HL Healthlead Public Company Limited
- HMPRO Home Product Center Public Company Limited
- HMPRO-R Home Product Center Public Company Limited
- HTC-R Haad Thip Public Company Limited
- HTECH Halcyon Technology Public Company Limited
- HTECH-R Halcyon Technology Public Company Limited
- HUAHONG23 Hua Hong Grace Semiconductor Limited
Common questions
HTC share price history
