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 Nov 12, 2026: 4,948 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.
IHL adjusted close, 2005 to 2026
- THB 8.87
- All time high, 2018
- THB 1.65
- 52 week high, THB 1.19 low
- 4,948
- Daily sessions since 2005
Last updated Nov 12, 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 1.23 on Nov 12, 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 1.19 to THB 1.65.
- IHL returned -21.2% over the year to Nov 12, 2026 and -65.5% over five years.
- Over ten years IHL returned -70%, -11.4% a year compounded.
- IHL's deepest drawdown was -86.5% from Jan 22, 2018 to Nov 9, 2026.
- DataCedar holds 4,948 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 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -14.6% |
| 6 months | -17.4% |
| Year to date | -23.6% |
| 1 year | -21.2% |
| 3 years | -47.4% |
| 5 years | -65.5% |
| 10 years | -70.3% |
| Since Dec 22, 2005 | +38.3% |
| Compound annual growth, 20.9 years | +1.6% |
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 1.19 on Nov 11, 2026
- Deepest drawdown
- -86.5% from Jan 22, 2018 to Nov 9, 2026, 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
- 17.0%
- Sessions closing higher, 1 year
- 30%
- 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 Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.58 | THB 1.65 | THB 1.19 | THB 1.23 | -23.6% | 10.9M | 212 |
| 2025 | THB 1.49 | THB 1.66 | THB 1.22 | THB 1.61 | +6.4% | 20.5M | 242 |
| 2024 | THB 2.48 | THB 2.52 | THB 1.47 | THB 1.51 | -38.6% | 17.7M | 243 |
| 2023 | THB 2.92 | THB 3.31 | THB 1.99 | THB 2.47 | -15.6% | 32.8M | 231 |
| 2022 | THB 3.36 | THB 3.75 | THB 2.85 | THB 2.92 | -13.9% | 112M | 241 |
| 2021 | THB 2.89 | THB 4.26 | THB 2.30 | THB 3.39 | +14.7% | 869.8M | 239 |
| 2020 | THB 3.00 | THB 3.32 | THB 1.60 | THB 2.96 | +0.6% | 1B | 243 |
| 2019 | THB 5.73 | THB 6.22 | THB 2.68 | THB 2.94 | -48.7% | 216M | 238 |
| 2018 | THB 7.05 | THB 8.87 | THB 5.57 | THB 5.73 | -18.7% | 222.3M | 240 |
| 2017 | THB 4.07 | THB 8.45 | THB 3.74 | THB 7.05 | +73.1% | 626.7M | 232 |
| 2016 | THB 3.92 | THB 6.16 | THB 3.37 | THB 4.07 | +2.4% | 204.3M | 242 |
| 2015 | THB 3.68 | THB 4.93 | THB 3.60 | THB 3.98 | +8.0% | 54.4M | 220 |
| 2014 | THB 3.06 | THB 4.15 | THB 2.81 | THB 3.68 | +21.3% | 25.7M | 209 |
| 2013 | THB 3.91 | THB 4.22 | THB 2.91 | THB 3.04 | -21.6% | 101.5M | 213 |
| 2012 | THB 2.26 | THB 4.14 | THB 2.23 | THB 3.87 | +72.4% | 418.8M | 225 |
| 2011 | THB 3.61 | THB 3.67 | THB 1.64 | THB 2.25 | -37.7% | 318.8M | 232 |
| 2010 | THB 1.54 | THB 4.16 | THB 1.48 | THB 3.61 | +134.4% | 1.3B | 243 |
| 2009 | THB 2.53 | THB 2.68 | THB 1.42 | THB 1.54 | -39.3% | 40.2M | 245 |
| 2008 | THB 2.71 | THB 2.99 | THB 1.75 | THB 2.53 | -6.3% | 54.2M | 247 |
| 2007 | THB 0.9165 | THB 2.91 | THB 0.8709 | THB 2.71 | +189.6% | 234.3M | 246 |
| 2006 | THB 0.9110 | THB 1.12 | THB 0.6351 | THB 0.9345 | +3.2% | 846.5K | 258 |
| 2005 | THB 0.9592 | THB 0.9914 | THB 0.8788 | THB 0.9056 | n/a | 155.1K | 7 |
IHL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.23 | -2.4% |
| October 2026 | THB 1.26 | -9.4% |
| September 2026 | THB 1.39 | +1.5% |
| August 2026 | THB 1.37 | -6.2% |
| July 2026 | THB 1.46 | +6.6% |
| June 2026 | THB 1.37 | -7.4% |
| May 2026 | THB 1.48 | +2.1% |
| April 2026 | THB 1.45 | +2.8% |
| March 2026 | THB 1.41 | -9.6% |
| February 2026 | THB 1.56 | -1.9% |
| January 2026 | THB 1.59 | -1.2% |
| December 2025 | THB 1.61 | +1.3% |
About the IHL data
Daily bars. 4,948 sessions from Dec 22, 2005 to Nov 12, 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 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/set%3AIHL/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
