What is the all time high of HTC?

Haad Thip Public Company Limited (HTC) closed at its highest ever adjusted price, THB 16.99, on May 25, 2023. Its lowest close was THB 0.0247 on Mar 10, 2000.

How much has HTC returned over the last 10 years?

+184.4% in price terms from the close ten years before Nov 13, 2026, which is +11.0% a year compounded. Over one year the return is +10.3%; over five years +11.9%.

What was the worst drawdown in HTC history?

-72.3% from the Jul 4, 2002 peak to the Mar 10, 2009 trough on adjusted closes; the previous peak was regained on Jul 20, 2010.

How far back does HTC historical data go?

The daily series starts on Jan 5, 2000 and runs to Nov 13, 2026: 6,514 trading sessions across 26.9 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are HTC historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get HTC historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 5, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for HTC?

Among complete calendar years, 2001 was the best at +367.1% and 2008 the worst at -32.0%, measured close to close.

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 Nov 13, 2026: 6,514 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.

Get HTC data, free key Year by year table

HTC adjusted close, 2000 to 2026

HTCHaad Thip Public Company Limited

THB 15.40+10.3% over one year

THB 16.99
All time high, 2023: THB 16.51
52 week high, THB 13.77 low: 6,514
Daily sessions since 2000

Last updated Nov 13, 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 Nov 13, 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 0.0247 on Mar 10, 2000.
HTC's 52 week range is THB 13.77 to THB 16.51.
HTC returned +10.3% over the year to Nov 13, 2026 and +11.9% over five years.
Over ten years HTC returned +184%, +11.0% a year compounded.
HTC's deepest drawdown was -72.3% from Jul 4, 2002 to Mar 10, 2009.
DataCedar holds 6,514 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

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HTC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+2.0%
3 months	-5.0%
6 months	+4.4%
Year to date	+9.6%
1 year	+10.3%
3 years	+18.8%
5 years	+11.9%
10 years	+184.4%
Since Jan 5, 2000	+46,220%
Compound annual growth, 26.9 years	+25.7%

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 0.0247 on Mar 10, 2000
52 week high: THB 16.51 on Aug 4, 2026
52 week low: THB 13.77 on Nov 25, 2025
Deepest drawdown: -72.3% from Jul 4, 2002 to Mar 10, 2009, recovered Jul 20, 2010
Best single session: +127.6% on Nov 10, 2000
Worst single session: -29.9% on Nov 20, 2008
Volatility, 1 year annualised: 14.0%
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 Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	THB 14.05	THB 16.51	THB 14.05	THB 15.40	+9.6%	50.6M	213
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%	85.5M	242
2023	THB 11.00	THB 17.19	THB 10.90	THB 13.71	+24.7%	206.7M	240
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%	222.3M	238
2020	THB 7.45	THB 14.40	THB 4.65	THB 11.38	+54.0%	346.4M	239
2019	THB 4.19	THB 8.71	THB 4.01	THB 7.39	+73.8%	214.5M	237
2018	THB 5.75	THB 8.60	THB 4.07	THB 4.25	-27.9%	207.4M	236
2017	THB 5.33	THB 6.63	THB 4.19	THB 5.90	+11.2%	100.1M	239
2016	THB 3.52	THB 5.89	THB 3.31	THB 5.30	+50.6%	82.4M	231
2015	THB 3.15	THB 4.11	THB 3.12	THB 3.52	+11.9%	76.7M	225
2014	THB 3.00	THB 3.80	THB 2.74	THB 3.15	+2.4%	129.2M	229
2013	THB 3.92	THB 4.74	THB 2.74	THB 3.07	-21.6%	324.5M	226
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%	26.2M	243
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%	31.8M	241
2004	THB 0.7461	THB 0.7527	THB 0.5885	THB 0.6502	-12.9%	19.9M	257
2003	THB 0.6949	THB 0.9846	THB 0.6054	THB 0.7461	+7.4%	178.5M	256
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 0.0247	THB 0.0849	n/a	4M	231

HTC monthly closes, last 12 months

Month	Month end close	Change
November 2026	THB 15.40	0.0%
October 2026	THB 15.40	+1.3%
September 2026	THB 15.20	-2.8%
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%

About the HTC data

Daily bars. 6,514 sessions from Jan 5, 2000 to Nov 13, 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 Nov 5, 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/set%3AHTC/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

Browse SET

Historical data guides

Common questions

HTC share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market