SET · ICC · stock
I.C.C. International Public Company Limited (ICC) stock price history
Every SET trading session of I.C.C. International 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.
ICC adjusted close, 2000 to 2026
- THB 29.08
- All time high, 2024
- THB 25.26
- 52 week high, THB 21.50 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.
ICC key facts
- I.C.C. International Public Company Limited (ICC) closed at THB 23.90 on Sep 28, 2026 on SET.
- ICC's all time high close is THB 29.08, set on May 10, 2024; its all time low close is THB 0.1828 on Feb 29, 2000.
- ICC's 52 week range is THB 21.50 to THB 25.26.
- ICC returned -1.6% over the year to Sep 28, 2026 and +51.3% over five years.
- Over ten years ICC returned +46%, +3.9% a year compounded.
- ICC's deepest drawdown was -34.8% from Jul 1, 2019 to Oct 5, 2020.
- DataCedar holds 6,627 daily sessions of ICC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ICC price chart, 2000 to 2026
ICC 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 | -2.0% |
| 6 months | -0.4% |
| Year to date | +0.4% |
| 1 year | -1.6% |
| 3 years | +3.1% |
| 5 years | +51.3% |
| 10 years | +46.1% |
| Since Jan 4, 2000 | +11,208% |
| Compound annual growth, 26.7 years | +19.3% |
ICC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 29.08 on May 10, 2024
- All time low close
- THB 0.1828 on Feb 29, 2000
- 52 week high
- THB 25.26 on Dec 23, 2025
- 52 week low
- THB 21.50 on Sep 7, 2026
- Deepest drawdown
- -34.8% from Jul 1, 2019 to Oct 5, 2020, recovered May 22, 2023
- Best single session
- +130.0% on Mar 31, 2000
- Worst single session
- -19.5% on Apr 17, 2009
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2000
- 113×
- Best calendar year
- 2001, +264%
- Worst calendar year
- 2020, -28%
ICC 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 24.19 | THB 25.00 | THB 21.50 | THB 23.90 | +0.4% | 3.8M | 186 |
| 2025 | THB 22.29 | THB 29.87 | THB 20.20 | THB 23.80 | +6.8% | 993.9K | 242 |
| 2024 | THB 23.46 | THB 30.30 | THB 20.55 | THB 22.29 | -1.6% | 9.8M | 243 |
| 2023 | THB 17.42 | THB 28.18 | THB 17.03 | THB 22.65 | +29.1% | 6.8M | 243 |
| 2022 | THB 15.67 | THB 20.69 | THB 14.76 | THB 17.55 | +12.0% | 1.6M | 241 |
| 2021 | THB 14.39 | THB 17.47 | THB 14.26 | THB 15.67 | +9.9% | 1.6M | 241 |
| 2020 | THB 19.90 | THB 20.03 | THB 13.87 | THB 14.26 | -28.4% | 2.1M | 243 |
| 2019 | THB 20.29 | THB 21.41 | THB 19.19 | THB 19.90 | -1.9% | 3.3M | 244 |
| 2018 | THB 18.54 | THB 20.41 | THB 17.11 | THB 20.29 | +8.8% | 1.4M | 245 |
| 2017 | THB 16.82 | THB 19.01 | THB 16.25 | THB 18.66 | +10.9% | 1.6M | 242 |
| 2016 | THB 17.14 | THB 17.75 | THB 14.87 | THB 16.82 | -1.8% | 1.6M | 244 |
| 2015 | THB 17.02 | THB 17.93 | THB 16.58 | THB 17.14 | -0.5% | 876K | 244 |
| 2014 | THB 16.18 | THB 18.11 | THB 14.40 | THB 17.23 | +4.4% | 1.5M | 245 |
| 2013 | THB 17.15 | THB 18.28 | THB 14.81 | THB 16.50 | -4.3% | 3.1M | 245 |
| 2012 | THB 18.03 | THB 21.77 | THB 15.92 | THB 17.25 | -4.3% | 7.3M | 245 |
| 2011 | THB 15.99 | THB 18.03 | THB 15.21 | THB 18.03 | +12.8% | 5.2M | 244 |
| 2010 | THB 15.02 | THB 19.50 | THB 14.45 | THB 15.99 | +5.1% | 2M | 244 |
| 2009 | THB 17.84 | THB 20.45 | THB 14.45 | THB 15.21 | -14.7% | 3.2M | 245 |
| 2008 | THB 14.69 | THB 17.84 | THB 14.13 | THB 17.84 | +21.4% | 6.4M | 247 |
| 2007 | THB 14.79 | THB 15.94 | THB 13.97 | THB 14.69 | -7.8% | 1.5M | 246 |
| 2006 | THB 14.35 | THB 15.94 | THB 13.81 | THB 15.94 | +10.4% | 4.5M | 259 |
| 2005 | THB 14.16 | THB 14.69 | THB 13.07 | THB 14.43 | +1.9% | 8M | 245 |
| 2004 | THB 11.15 | THB 14.16 | THB 9.84 | THB 14.16 | +27.0% | 11.6M | 262 |
| 2003 | THB 4.72 | THB 11.97 | THB 4.72 | THB 11.15 | +136.3% | 6.7M | 261 |
| 2002 | THB 2.60 | THB 5.26 | THB 2.43 | THB 4.72 | +81.8% | 6.1M | 261 |
| 2001 | THB 0.7131 | THB 2.62 | THB 0.6798 | THB 2.60 | +264.1% | 3.5M | 261 |
| 2000 | THB 0.1999 | THB 0.7198 | THB 0.1799 | THB 0.7131 | n/a | 41.3M | 259 |
ICC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 23.90 | 0.0% |
| August 2026 | THB 23.90 | -1.2% |
| July 2026 | THB 24.20 | +0.8% |
| June 2026 | THB 24.00 | 0.0% |
| May 2026 | THB 24.00 | +1.3% |
| April 2026 | THB 23.70 | -0.4% |
| March 2026 | THB 23.80 | -2.0% |
| February 2026 | THB 24.29 | 0.0% |
| January 2026 | THB 24.29 | +2.0% |
| December 2025 | THB 23.80 | +0.8% |
| November 2025 | THB 23.61 | -0.8% |
| October 2025 | THB 23.80 | -3.0% |
About the ICC 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 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 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/ICC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- HYDROGEN Hydrogen Freehold and Leasehold Real Estate Investment Trust
- I2 I2 Enterprise Public Company Limited
- I2-R I2 Enterprise Public Company Limited
- ICBC19 Industrial and Commercial Bank of China Limited
- ICC-R I.C.C. International Public Company Limited
- ICHI Ichitan Group Public Company Limited
- ICHI-R Ichitan Group Public Company Limited
- ICN Information and Communication Networks Public Company Limited
Common questions
ICC share price history
