SET · IFS · stock

IFS Capital (Thailand) Public Company Limited (IFS) stock price history

Every SET trading session of IFS Capital (Thailand) Public Company Limited from Aug 10, 2010 to Sep 28, 2026: 3,935 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 IFS data, free keyYear by year table

IFS adjusted close, 2010 to 2026

IFSIFS Capital (Thailand) Public Company
THB 1.82-7.0% over one year
201520202025
THB 2.70
All time high, 2022
THB 2.38
52 week high, THB 1.78 low
3,935
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

IFS key facts

  • IFS Capital (Thailand) Public Company Limited (IFS) closed at THB 1.82 on Sep 28, 2026 on SET.
  • IFS's all time high close is THB 2.70, set on Jan 13, 2022; its all time low close is THB 0.4626 on Oct 26, 2011.
  • IFS's 52 week range is THB 1.78 to THB 2.38.
  • IFS returned -7.0% over the year to Sep 28, 2026 and -7.5% over five years.
  • Over ten years IFS returned +25%, +2.2% a year compounded.
  • IFS's deepest drawdown was -51.3% from Feb 13, 2015 to Aug 25, 2015.
  • DataCedar holds 3,935 daily sessions of IFS history from Aug 10, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IFS price chart, 2010 to 2026

IFS adjusted close, Aug 10, 2010 to Sep 28, 2026THB 0.4925THB 1.19THB 1.89THB 2.59201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IFS returns

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

PeriodReturn
1 month-0.5%
3 months-1.6%
6 months-4.2%
Year to date-9.6%
1 year-7.0%
3 years-23.8%
5 years-7.5%
10 years+24.8%
Since Aug 10, 2010+156.4%
Compound annual growth, 16.1 years+6.0%

IFS records

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

All time high close
THB 2.70 on Jan 13, 2022
All time low close
THB 0.4626 on Oct 26, 2011
52 week high
THB 2.38 on Nov 20, 2025
52 week low
THB 1.78 on May 28, 2026
Deepest drawdown
-51.3% from Feb 13, 2015 to Aug 25, 2015, recovered Nov 16, 2017
Best single session
+23.5% on Feb 12, 2015
Worst single session
-13.8% on Mar 12, 2020
Volatility, 1 year annualised
18.3%
Sessions closing higher, 1 year
31%
Growth of 1 since 2010
2.6×
Best calendar year
2012, +111%
Worst calendar year
2018, -15%

IFS 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. 2010 starts on Aug 10, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.01THB 2.18THB 1.78THB 1.82-9.6%10.3M186
2025THB 2.25THB 2.38THB 1.58THB 2.01-10.4%9.7M242
2024THB 2.29THB 2.50THB 2.05THB 2.25-0.9%17.3M243
2023THB 2.35THB 2.51THB 2.19THB 2.27-4.2%45.6M243
2022THB 2.44THB 2.82THB 2.21THB 2.37-1.6%175.3M241
2021THB 1.79THB 2.71THB 1.73THB 2.41+33.4%400.8M241
2020THB 2.06THB 2.23THB 1.21THB 1.81-12.9%144M243
2019THB 1.87THB 2.39THB 1.76THB 2.07+10.6%63M244
2018THB 2.20THB 2.29THB 1.72THB 1.87-15.2%84.5M245
2017THB 1.57THB 2.52THB 1.57THB 2.21+39.9%1.3B242
2016THB 1.35THB 1.68THB 1.27THB 1.58+16.9%286.1M244
2015THB 1.46THB 2.86THB 1.16THB 1.35-9.3%1.5B244
2014THB 1.19THB 1.90THB 1.12THB 1.49+20.4%282.6M245
2013THB 1.19THB 1.71THB 0.9401THB 1.24+6.8%452M245
2012THB 0.5397THB 1.36THB 0.5354THB 1.16+111.4%1.4B245
2011THB 0.6051THB 0.6767THB 0.4540THB 0.5482-9.4%151.1M244
2010THB 0.7906THB 0.7946THB 0.5607THB 0.6051n/a852M98

IFS monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.82-0.5%
August 2026THB 1.83-5.7%
July 2026THB 1.94+6.0%
June 2026THB 1.830.0%
May 2026THB 1.83-0.5%
April 2026THB 1.84-2.1%
March 2026THB 1.88-7.5%
February 2026THB 2.03+1.9%
January 2026THB 1.99-0.9%
December 2025THB 2.010.0%
November 2025THB 2.01+5.0%
October 2025THB 1.92-2.9%

About the IFS data

Daily bars. 3,935 sessions from Aug 10, 2010 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 28, 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 Aug 10, 2010, 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/IFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • IFS-R IFS Capital (Thailand) Public Company Limited
  • IHL Interhides Public Company Limited
  • IHL-R Interhides Public Company Limited
  • IIG I&I Group Public Company Limited

Common questions

IFS share price history

Start with any symbol.

Start free