SET · IHL · stock

Interhides Public Company Limited (IHL) stock price history

Every SET trading session of Interhides Public Company Limited from Dec 22, 2005 to Sep 28, 2026: 5,085 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 IHL data, free keyYear by year table

IHL adjusted close, 2005 to 2026

IHLInterhides Public Company Limited
THB 1.39-12.6% over one year
2010201520202025
THB 8.87
All time high, 2018
THB 1.65
52 week high, THB 1.32 low
5,085
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

IHL key facts

  • Interhides Public Company Limited (IHL) closed at THB 1.39 on Sep 28, 2026 on SET.
  • IHL's all time high close is THB 8.87, set on Jan 22, 2018; its all time low close is THB 0.7280 on Aug 16, 2006.
  • IHL's 52 week range is THB 1.32 to THB 1.65.
  • IHL returned -12.6% over the year to Sep 28, 2026 and -57.3% over five years.
  • Over ten years IHL returned -70%, -11.3% a year compounded.
  • IHL's deepest drawdown was -84.8% from Jan 22, 2018 to Apr 8, 2025.
  • DataCedar holds 5,085 daily sessions of IHL history from Dec 22, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IHL price chart, 2005 to 2026

IHL adjusted close, Dec 22, 2005 to Sep 28, 2026THB 0.7932THB 3.21THB 5.62THB 8.0320052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IHL returns

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

PeriodReturn
1 month+0.7%
3 months+3.0%
6 months-2.8%
Year to date-13.7%
1 year-12.6%
3 years-35.5%
5 years-57.3%
10 years-69.9%
Since Dec 22, 2005+56.3%
Compound annual growth, 20.8 years+2.2%

IHL records

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

All time high close
THB 8.87 on Jan 22, 2018
All time low close
THB 0.7280 on Aug 16, 2006
52 week high
THB 1.65 on Feb 19, 2026
52 week low
THB 1.32 on Jun 15, 2026
Deepest drawdown
-84.8% from Jan 22, 2018 to Apr 8, 2025, not yet recovered
Best single session
+27.3% on Jul 29, 2009
Worst single session
-20.0% on Apr 23, 2007
Volatility, 1 year annualised
14.5%
Sessions closing higher, 1 year
31%
Best calendar year
2007, +190%
Worst calendar year
2019, -49%

IHL 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. 2005 starts on Dec 22, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.58THB 1.65THB 1.32THB 1.39-13.7%9.2M186
2025THB 1.49THB 1.66THB 1.22THB 1.61+6.4%20.5M242
2024THB 2.48THB 2.52THB 1.47THB 1.51-38.6%17.7M243
2023THB 2.92THB 3.31THB 1.99THB 2.47-15.6%33.7M243
2022THB 3.36THB 3.75THB 2.85THB 2.92-13.9%112M241
2021THB 2.89THB 4.26THB 2.30THB 3.39+14.7%892.5M241
2020THB 3.00THB 3.32THB 1.60THB 2.96+0.6%1B243
2019THB 5.73THB 6.22THB 2.68THB 2.94-48.7%219.9M244
2018THB 7.05THB 8.87THB 5.57THB 5.73-18.7%224.4M245
2017THB 4.07THB 8.45THB 3.74THB 7.05+73.1%664M242
2016THB 3.92THB 6.16THB 3.37THB 4.07+2.4%204.3M244
2015THB 3.66THB 4.93THB 3.60THB 3.98+8.0%55.4M244
2014THB 3.14THB 4.15THB 2.81THB 3.68+21.3%28.4M245
2013THB 3.91THB 4.22THB 2.91THB 3.04-21.6%105.4M245
2012THB 2.26THB 4.14THB 2.23THB 3.87+72.4%440M245
2011THB 3.61THB 3.67THB 1.64THB 2.25-37.7%356.7M244
2010THB 1.54THB 4.16THB 1.48THB 3.61+134.4%1.3B244
2009THB 2.53THB 2.68THB 1.42THB 1.54-39.3%40.2M245
2008THB 2.71THB 2.99THB 1.75THB 2.53-6.3%54.2M247
2007THB 0.9165THB 2.91THB 0.8709THB 2.71+189.6%234.3M246
2006THB 0.9110THB 1.12THB 0.6351THB 0.9345+3.2%849.1K259
2005THB 0.9592THB 0.9914THB 0.8788THB 0.9056n/a155.1K7

IHL monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.39+1.5%
August 2026THB 1.37-6.2%
July 2026THB 1.46+6.6%
June 2026THB 1.37-7.4%
May 2026THB 1.48+2.1%
April 2026THB 1.45+2.8%
March 2026THB 1.41-9.6%
February 2026THB 1.56-1.9%
January 2026THB 1.59-1.2%
December 2025THB 1.61+1.3%
November 2025THB 1.59+0.6%
October 2025THB 1.58-0.6%

About the IHL data

Daily bars. 5,085 sessions from Dec 22, 2005 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 22, 2005, 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/IHL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • IDG Indigy Public Company Limited
  • IDG-R Indigy Public Company Limited
  • IFS IFS Capital (Thailand) Public Company Limited
  • IFS-R IFS Capital (Thailand) Public Company Limited
  • IHL-R Interhides Public Company Limited
  • IIG I&I Group Public Company Limited
  • IIG-R I&I Group Public Company Limited
  • III Triple i Logistics Public Company Limited

Common questions

IHL share price history

Start with any symbol.

Start free