SET · ICC-R · stock

I.C.C. International Public Company Limited (ICC-R) stock price history

Every SET trading session of I.C.C. International Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,487 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 ICC-R data, free keyYear by year table

ICC-R adjusted close, 2007 to 2026

ICC-RI.C.C. International Public Company
THB 24.80+13.9% over one year
2010201520202025
THB 41.52
All time high, 2009
THB 24.80
52 week high, THB 21.77 low
3,487
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.

ICC-R key facts

  • I.C.C. International Public Company Limited (ICC-R) closed at THB 24.80 on Sep 28, 2026 on SET.
  • ICC-R's all time high close is THB 41.52, set on Mar 13, 2009; its all time low close is THB 13.62 on Oct 6, 2020.
  • ICC-R's 52 week range is THB 21.77 to THB 24.80.
  • ICC-R returned +13.9% over the year to Sep 28, 2026 and +62.5% over five years.
  • Over ten years ICC-R returned -23%, -2.5% a year compounded.
  • ICC-R's deepest drawdown was -67.2% from Apr 16, 2009 to Oct 6, 2020.
  • DataCedar holds 3,487 daily sessions of ICC-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.

ICC-R price chart, 2007 to 2026

ICC-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 13.62THB 22.92THB 32.22THB 41.522010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ICC-R returns

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

PeriodReturn
1 month0.0%
3 months0.0%
6 months+2.9%
Year to date+13.9%
1 year+13.9%
3 years+19.2%
5 years+62.5%
10 years-22.7%
Since Dec 28, 2007-17.7%
Compound annual growth, 18.8 years-1.0%

ICC-R records

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

All time high close
THB 41.52 on Mar 13, 2009
All time low close
THB 13.62 on Oct 6, 2020
52 week high
THB 24.80 on May 7, 2026
52 week low
THB 21.77 on Sep 29, 2025
Deepest drawdown
-67.2% from Apr 16, 2009 to Oct 6, 2020, not yet recovered
Best single session
+27.9% on Mar 13, 2009
Worst single session
-47.0% on Jul 3, 2017
Volatility, 1 year annualised
10.6%
Sessions closing higher, 1 year
1%
Best calendar year
2023, +26%
Worst calendar year
2017, -43%

ICC-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 21.77THB 24.80THB 21.77THB 24.80+13.9%1K186
2025THB 22.11THB 27.21THB 20.41THB 21.77-1.5%27.5K242
2024THB 20.80THB 22.11THB 20.80THB 22.11+6.3%136243
2023THB 16.57THB 20.80THB 16.57THB 20.80+25.5%6.5K243
2022THB 15.64THB 16.73THB 15.01THB 16.57+5.9%32.5K241
2021THB 13.62THB 15.77THB 13.62THB 15.64+14.8%10.7K241
2020THB 20.13THB 20.13THB 13.62THB 13.62-32.3%30.6K243
2019THB 19.17THB 21.00THB 19.17THB 20.13+5.1%27.9K244
2018THB 18.17THB 19.17THB 18.17THB 19.17+5.5%88.1K245
2017THB 16.99THB 18.17THB 16.42THB 18.17-43.3%23.6K122
2013THB 32.06THB 32.06THB 32.06THB 32.060.0%011
2012THB 31.55THB 32.06THB 31.55THB 32.06+1.6%0245
2011THB 31.05THB 31.55THB 31.05THB 31.55+1.6%0244
2010THB 30.60THB 31.05THB 30.60THB 31.05+1.5%0244
2009THB 33.97THB 41.52THB 30.21THB 30.60-9.9%32.6K245
2008THB 30.14THB 33.97THB 28.87THB 33.97+12.7%2.6M247
2007THB 29.96THB 30.14THB 29.96THB 30.14n/a8001

ICC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 24.800.0%
August 2026THB 24.800.0%
July 2026THB 24.800.0%
June 2026THB 24.800.0%
May 2026THB 24.80+2.9%
April 2026THB 24.100.0%
March 2026THB 24.10+10.7%
February 2026THB 21.770.0%
January 2026THB 21.770.0%
December 2025THB 21.770.0%
November 2025THB 21.770.0%
October 2025THB 21.770.0%

About the ICC-R data

Daily bars. 3,487 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/ICC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • I2 I2 Enterprise Public Company Limited
  • I2-R I2 Enterprise Public Company Limited
  • ICBC19 Industrial and Commercial Bank of China Limited
  • ICC 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
  • ICN-R Information and Communication Networks Public Company Limited

Common questions

ICC-R share price history

Start with any symbol.

Start free