SET · ICHI · stock
Ichitan Group Public Company Limited (ICHI) stock price history
Every SET trading session of Ichitan Group Public Company Limited from Apr 21, 2014 to Sep 28, 2026: 3,030 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.
ICHI adjusted close, 2014 to 2026
- THB 15.89
- All time high, 2014
- THB 14.73
- 52 week high, THB 11.19 low
- 3,030
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ICHI key facts
- Ichitan Group Public Company Limited (ICHI) closed at THB 13.80 on Sep 28, 2026 on SET.
- ICHI's all time high close is THB 15.89, set on Jul 21, 2014; its all time low close is THB 1.85 on Jan 4, 2019.
- ICHI's 52 week range is THB 11.19 to THB 14.73.
- ICHI returned +10.5% over the year to Sep 28, 2026 and +75.3% over five years.
- Over ten years ICHI returned +113%, +7.9% a year compounded.
- ICHI's deepest drawdown was -88.4% from Jul 21, 2014 to Jan 4, 2019.
- DataCedar holds 3,030 daily sessions of ICHI history from Apr 21, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ICHI price chart, 2014 to 2026
ICHI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | +3.9% |
| 6 months | +18.7% |
| Year to date | +10.5% |
| 1 year | +10.5% |
| 3 years | +6.3% |
| 5 years | +75.3% |
| 10 years | +113.4% |
| Since Apr 21, 2014 | +52.7% |
| Compound annual growth, 12.4 years | +3.5% |
ICHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.89 on Jul 21, 2014
- All time low close
- THB 1.85 on Jan 4, 2019
- 52 week high
- THB 14.73 on Aug 11, 2026
- 52 week low
- THB 11.19 on Nov 10, 2025
- Deepest drawdown
- -88.4% from Jul 21, 2014 to Jan 4, 2019, not yet recovered
- Best single session
- +18.5% on May 14, 2014
- Worst single session
- -19.3% on May 15, 2018
- Volatility, 1 year annualised
- 22.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2020, +95%
- Worst calendar year
- 2018, -67%
ICHI 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. 2014 starts on Apr 21, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.40 | THB 14.73 | THB 11.44 | THB 13.80 | +10.5% | 1.1B | 186 |
| 2025 | THB 12.56 | THB 12.68 | THB 8.35 | THB 12.49 | -0.6% | 1.5B | 242 |
| 2024 | THB 12.70 | THB 15.35 | THB 11.41 | THB 12.56 | +0.2% | 1.5B | 243 |
| 2023 | THB 8.37 | THB 13.60 | THB 8.01 | THB 12.54 | +51.1% | 2.1B | 243 |
| 2022 | THB 7.03 | THB 9.03 | THB 5.29 | THB 8.30 | +18.1% | 1.6B | 241 |
| 2021 | THB 6.22 | THB 10.15 | THB 6.15 | THB 7.03 | +12.3% | 3.4B | 241 |
| 2020 | THB 3.21 | THB 8.52 | THB 2.21 | THB 6.26 | +94.8% | 2.6B | 243 |
| 2019 | THB 1.88 | THB 5.28 | THB 1.82 | THB 3.21 | +71.7% | 1.1B | 244 |
| 2018 | THB 5.63 | THB 6.28 | THB 1.85 | THB 1.87 | -66.6% | 600.4M | 245 |
| 2017 | THB 6.28 | THB 7.33 | THB 4.74 | THB 5.60 | -10.8% | 896.1M | 242 |
| 2016 | THB 7.15 | THB 8.09 | THB 5.60 | THB 6.28 | -13.5% | 830.2M | 244 |
| 2015 | THB 11.36 | THB 13.75 | THB 6.85 | THB 7.26 | -36.1% | 880.4M | 244 |
| 2014 | THB 9.20 | THB 16.90 | THB 8.81 | THB 11.36 | n/a | 4.4B | 172 |
ICHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.80 | 0.0% |
| August 2026 | THB 13.80 | -3.8% |
| July 2026 | THB 14.34 | +5.7% |
| June 2026 | THB 13.57 | +8.5% |
| May 2026 | THB 12.50 | +3.2% |
| April 2026 | THB 12.11 | +1.6% |
| March 2026 | THB 11.92 | -13.6% |
| February 2026 | THB 13.80 | +6.5% |
| January 2026 | THB 12.96 | +3.7% |
| December 2025 | THB 12.49 | +9.8% |
| November 2025 | THB 11.37 | -0.8% |
| October 2025 | THB 11.47 | -6.8% |
About the ICHI data
Daily bars. 3,030 sessions from Apr 21, 2014 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 Apr 21, 2014, 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/ICHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- I2-R I2 Enterprise Public Company Limited
- ICBC19 Industrial and Commercial Bank of China Limited
- ICC I.C.C. International Public Company Limited
- ICC-R I.C.C. International 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
- IDG Indigy Public Company Limited
Common questions
ICHI share price history
