SET · IMPACT · stock
IMPACT Growth Real Estate Investment Trust (IMPACT) stock price history
Every SET trading session of IMPACT Growth Real Estate Investment Trust from Oct 1, 2014 to Sep 28, 2026: 2,920 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.
IMPACT adjusted close, 2014 to 2026
- THB 21.81
- All time high, 2019
- THB 13.95
- 52 week high, THB 9.31 low
- 2,920
- 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.
IMPACT key facts
- IMPACT Growth Real Estate Investment Trust (IMPACT) closed at THB 13.40 on Sep 28, 2026 on SET.
- IMPACT's all time high close is THB 21.81, set on Sep 20, 2019; its all time low close is THB 5.93 on Dec 15, 2014.
- IMPACT's 52 week range is THB 9.31 to THB 13.95.
- IMPACT returned +38.3% over the year to Sep 28, 2026 and -7.8% over five years.
- Over ten years IMPACT returned +27%, +2.4% a year compounded.
- IMPACT's deepest drawdown was -63.5% from Sep 20, 2019 to Jul 3, 2024.
- DataCedar holds 2,920 daily sessions of IMPACT history from Oct 1, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IMPACT price chart, 2014 to 2026
IMPACT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.2% |
| 3 months | +18.6% |
| 6 months | +26.2% |
| Year to date | +35.2% |
| 1 year | +38.3% |
| 3 years | +25.3% |
| 5 years | -7.8% |
| 10 years | +27.3% |
| Since Oct 1, 2014 | +117.3% |
| Compound annual growth, 12.0 years | +6.7% |
IMPACT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 21.81 on Sep 20, 2019
- All time low close
- THB 5.93 on Dec 15, 2014
- 52 week high
- THB 13.95 on Aug 21, 2026
- 52 week low
- THB 9.31 on Nov 10, 2025
- Deepest drawdown
- -63.5% from Sep 20, 2019 to Jul 3, 2024, not yet recovered
- Best single session
- +8.2% on Jun 8, 2020
- Worst single session
- -19.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 24.4%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2014
- 2.2×
- Best calendar year
- 2018, +39%
- Worst calendar year
- 2022, -28%
IMPACT 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 Oct 1, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.91 | THB 13.95 | THB 9.53 | THB 13.40 | +35.2% | 98M | 186 |
| 2025 | THB 9.52 | THB 10.20 | THB 8.37 | THB 9.91 | +3.1% | 113.1M | 242 |
| 2024 | THB 10.53 | THB 11.28 | THB 7.91 | THB 9.61 | -8.0% | 91.6M | 243 |
| 2023 | THB 10.07 | THB 11.92 | THB 9.77 | THB 10.44 | +4.5% | 109.2M | 243 |
| 2022 | THB 13.90 | THB 13.98 | THB 9.39 | THB 9.99 | -27.7% | 137.8M | 241 |
| 2021 | THB 14.75 | THB 16.18 | THB 13.35 | THB 13.82 | -9.2% | 117.8M | 241 |
| 2020 | THB 17.75 | THB 18.74 | THB 8.39 | THB 15.22 | -16.8% | 186.4M | 243 |
| 2019 | THB 13.90 | THB 21.81 | THB 13.90 | THB 18.28 | +31.5% | 159.7M | 244 |
| 2018 | THB 9.92 | THB 14.46 | THB 9.92 | THB 13.90 | +39.1% | 113M | 245 |
| 2017 | THB 9.71 | THB 10.36 | THB 9.18 | THB 9.99 | +2.9% | 148.1M | 242 |
| 2016 | THB 7.25 | THB 10.92 | THB 7.19 | THB 9.71 | +35.1% | 291.3M | 244 |
| 2015 | THB 5.99 | THB 7.51 | THB 5.93 | THB 7.19 | +20.0% | 269.8M | 244 |
| 2014 | THB 6.22 | THB 6.34 | THB 5.84 | THB 5.99 | n/a | 211.6M | 62 |
IMPACT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 13.40 | -2.9% |
| August 2026 | THB 13.80 | +10.6% |
| July 2026 | THB 12.48 | +9.5% |
| June 2026 | THB 11.40 | +3.6% |
| May 2026 | THB 11.00 | -2.6% |
| April 2026 | THB 11.30 | +7.4% |
| March 2026 | THB 10.52 | -5.3% |
| February 2026 | THB 11.10 | +10.9% |
| January 2026 | THB 10.01 | +1.0% |
| December 2025 | THB 9.91 | +4.0% |
| November 2025 | THB 9.53 | +1.3% |
| October 2025 | THB 9.41 | -2.0% |
About the IMPACT data
Daily bars. 2,920 sessions from Oct 1, 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 Oct 1, 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/IMPACT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ILM Index Living Mall Public Company Limited
- ILM-R Index Living Mall Public Company Limited
- IMH Intermedical Care and Lab Hospital Public Company Limited
- IMH-R Intermedical Care and Lab Hospital Public Company Limited
- IND Index International Group Public Company Limited
- IND-R Index International Group Public Company Limited
- INET Internet Thailand Public Company Limited
- INET-R Internet Thailand Public Company Limited
Common questions
IMPACT share price history
