SET · HTC-R · stock

Haad Thip Public Company Limited (HTC-R) stock price history

Every SET trading session of Haad Thip Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,539 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-R data, free keyYear by year table

HTC-R adjusted close, 2007 to 2026

HTC-RHaad Thip Public Company Limited
THB 15.51+9.7% over one year
2010201520202025
THB 15.97
All time high, 2026
THB 16.00
52 week high, THB 13.76 low
3,539
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.

HTC-R key facts

  • Haad Thip Public Company Limited (HTC-R) closed at THB 15.51 on Sep 28, 2026 on SET.
  • HTC-R's all time high close is THB 15.97, set on Sep 9, 2026; its all time low close is THB 0.6776 on Mar 10, 2009.
  • HTC-R's 52 week range is THB 13.76 to THB 16.00.
  • HTC-R returned +9.7% over the year to Sep 28, 2026 and +18.0% over five years.
  • Over ten years HTC-R returned +1,380%, +30.9% a year compounded.
  • HTC-R's deepest drawdown was -63.0% from Feb 25, 2008 to Mar 10, 2009.
  • DataCedar holds 3,539 daily sessions of HTC-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HTC-R price chart, 2007 to 2026

HTC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.8190THB 2.19THB 5.85THB 15.622010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HTC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.0%
3 months+3.1%
6 months+6.8%
Year to date+12.0%
1 year+9.7%
3 years+5.4%
5 years+18.0%
10 years+1,380%
Since Dec 28, 2007+982.0%
Compound annual growth, 18.8 years+13.5%

HTC-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 15.97 on Sep 9, 2026
All time low close
THB 0.6776 on Mar 10, 2009
52 week high
THB 16.00 on Sep 9, 2026
52 week low
THB 13.76 on Oct 22, 2025
Deepest drawdown
-63.0% from Feb 25, 2008 to Mar 10, 2009, recovered Apr 17, 2017
Best single session
+323.5% on Apr 17, 2017
Worst single session
-29.9% on Nov 20, 2008
Volatility, 1 year annualised
10.4%
Sessions closing higher, 1 year
14%
Growth of 1 since 2007
10.8×
Best calendar year
2017, +465%
Worst calendar year
2008, -32%

HTC-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.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 13.85THB 16.00THB 13.85THB 15.51+12.0%1.8M186
2025THB 14.29THB 14.98THB 13.35THB 13.85-3.1%6.8M242
2024THB 14.71THB 15.62THB 14.12THB 14.29-2.9%659.1K243
2023THB 10.91THB 15.27THB 10.91THB 14.71+34.8%4.1M243
2022THB 13.32THB 13.50THB 10.61THB 10.91-18.1%9.6M241
2021THB 11.58THB 14.95THB 11.58THB 13.32+15.0%15.5M241
2020THB 7.40THB 14.33THB 5.11THB 11.58+56.5%35M243
2019THB 6.12THB 8.63THB 4.37THB 7.40+20.9%8M244
2018THB 5.92THB 8.49THB 5.15THB 6.12+3.5%14.2M245
2017THB 4.44THB 6.24THB 4.38THB 5.92+464.6%870K174
2013THB 1.05THB 1.05THB 1.05THB 1.050.0%011
2012THB 1.01THB 1.05THB 1.01THB 1.05+3.4%0245
2011THB 0.9442THB 1.01THB 0.9442THB 1.01+7.3%0244
2010THB 0.9081THB 0.9442THB 0.9081THB 0.9442+4.0%0244
2009THB 0.9750THB 1.19THB 0.6581THB 0.9081-6.9%1.1M245
2008THB 1.46THB 1.83THB 0.5119THB 0.9750-32.0%829.6K247
2007THB 1.43THB 1.43THB 1.43THB 1.43n/a1001

HTC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 15.51+0.0%
August 2026THB 15.51+3.1%
July 2026THB 15.040.0%
June 2026THB 15.040.0%
May 2026THB 15.040.0%
April 2026THB 15.04+3.6%
March 2026THB 14.51-5.5%
February 2026THB 15.35+8.6%
January 2026THB 14.14+2.1%
December 2025THB 13.850.0%
November 2025THB 13.850.0%
October 2025THB 13.85-2.0%

About the HTC-R data

Daily bars. 3,539 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 17, 2026 forward, most recent session Sep 29, 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/HTC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • HL Healthlead Public Company Limited
  • HMPRO Home Product Center Public Company Limited
  • HMPRO-R Home Product Center Public Company Limited
  • HTC Haad Thip Public Company Limited
  • HTECH Halcyon Technology Public Company Limited
  • HTECH-R Halcyon Technology Public Company Limited
  • HUAHONG23 Hua Hong Grace Semiconductor Limited
  • HUMAN Humanica Public Company Limited

Common questions

HTC-R share price history

Start with any symbol.

Start free