SET · ICHI-R · stock
Ichitan Group Public Company Limited (ICHI-R) stock price history
Every SET trading session of Ichitan Group Public Company Limited from Apr 5, 2019 to Nov 13, 2026: 1,798 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-R adjusted close, 2019 to 2026
- THB 14.10
- All time high, 2026
- THB 14.30
- 52 week high, THB 9.62 low
- 1,798
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
ICHI-R key facts
- Ichitan Group Public Company Limited (ICHI-R) closed at THB 14.10 on Nov 13, 2026 on SET.
- ICHI-R's all time high close is THB 14.10, set on Nov 13, 2026; its all time low close is THB 2.10 on Apr 10, 2019.
- ICHI-R's 52 week range is THB 9.62 to THB 14.30.
- ICHI-R returned +46.5% over the year to Nov 13, 2026 and +95.5% over five years.
- Since Apr 5, 2019 ICHI-R returned +568%, +28.4% a year compounded.
- ICHI-R's deepest drawdown was -51.7% from Jul 30, 2019 to Mar 31, 2020.
- DataCedar holds 1,798 daily sessions of ICHI-R history from Apr 5, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ICHI-R price chart, 2019 to 2026
ICHI-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +33.0% |
| 3 months | +38.9% |
| 6 months | +38.9% |
| Year to date | +46.5% |
| 1 year | +46.5% |
| 3 years | +38.4% |
| 5 years | +95.5% |
| 10 years | n/a |
| Since Apr 5, 2019 | +568.1% |
| Compound annual growth, 7.6 years | +28.4% |
ICHI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.10 on Nov 13, 2026
- All time low close
- THB 2.10 on Apr 10, 2019
- 52 week high
- THB 14.30 on Nov 13, 2026
- 52 week low
- THB 9.62 on Nov 13, 2025
- Deepest drawdown
- -51.7% from Jul 30, 2019 to Mar 31, 2020, recovered Jun 19, 2020
- Best single session
- +42.2% on Mar 17, 2021
- Worst single session
- -20.4% on Dec 18, 2019
- Volatility, 1 year annualised
- 29.3%
- Sessions closing higher, 1 year
- 1%
- Growth of 1 since 2019
- 6.7×
- Best calendar year
- 2020, +104%
- Worst calendar year
- 2025, -16%
ICHI-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. 2019 starts on Apr 5, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.62 | THB 14.30 | THB 9.62 | THB 14.10 | +46.5% | 2.8M | 213 |
| 2025 | THB 11.46 | THB 11.46 | THB 9.12 | THB 9.62 | -16.0% | 18.7K | 242 |
| 2024 | THB 10.57 | THB 11.46 | THB 10.57 | THB 11.46 | +8.4% | 0 | 243 |
| 2023 | THB 7.93 | THB 10.57 | THB 7.61 | THB 10.57 | +32.4% | 86.1M | 242 |
| 2022 | THB 6.66 | THB 8.58 | THB 5.06 | THB 7.98 | +19.9% | 223.1M | 232 |
| 2021 | THB 6.15 | THB 9.59 | THB 6.15 | THB 6.66 | +8.3% | 153.6M | 231 |
| 2020 | THB 3.01 | THB 8.05 | THB 2.36 | THB 6.15 | +104.3% | 282.5M | 228 |
| 2019 | THB 2.11 | THB 5.03 | THB 2.08 | THB 3.01 | n/a | 51.1M | 167 |
ICHI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 14.10 | +33.0% |
| October 2026 | THB 10.60 | 0.0% |
| September 2026 | THB 10.60 | 0.0% |
| August 2026 | THB 10.60 | +4.4% |
| July 2026 | THB 10.15 | 0.0% |
| June 2026 | THB 10.15 | 0.0% |
| May 2026 | THB 10.15 | 0.0% |
| April 2026 | THB 10.15 | 0.0% |
| March 2026 | THB 10.15 | +5.5% |
| February 2026 | THB 9.62 | 0.0% |
| January 2026 | THB 9.62 | 0.0% |
| December 2025 | THB 9.62 | 0.0% |
About the ICHI-R data
Daily bars. 1,798 sessions from Apr 5, 2019 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 Apr 5, 2019, 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%3AICHI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 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
- IDG-R Indigy Public Company Limited
Common questions
ICHI-R share price history
