SET · INET · stock
Internet Thailand Public Company Limited (INET) stock price history
Every SET trading session of Internet Thailand Public Company Limited from Nov 15, 2001 to Sep 28, 2026: 6,140 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.
INET adjusted close, 2001 to 2026
- THB 8.73
- All time high, 2022
- THB 4.50
- 52 week high, THB 3.13 low
- 6,140
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
INET key facts
- Internet Thailand Public Company Limited (INET) closed at THB 3.92 on Sep 28, 2026 on SET.
- INET's all time high close is THB 8.73, set on Jan 14, 2022; its all time low close is THB 0.2533 on Nov 24, 2008.
- INET's 52 week range is THB 3.13 to THB 4.50.
- INET returned +4.2% over the year to Sep 28, 2026 and +5.8% over five years.
- Over ten years INET returned +13%, +1.2% a year compounded.
- INET's deepest drawdown was -96.2% from Nov 11, 2003 to Nov 24, 2008.
- DataCedar holds 6,140 daily sessions of INET history from Nov 15, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INET price chart, 2001 to 2026
INET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -1.5% |
| 6 months | +16.1% |
| Year to date | +11.6% |
| 1 year | +4.2% |
| 3 years | -5.2% |
| 5 years | +5.8% |
| 10 years | +13.2% |
| Since Nov 15, 2001 | +113.1% |
| Compound annual growth, 24.9 years | +3.1% |
INET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.73 on Jan 14, 2022
- All time low close
- THB 0.2533 on Nov 24, 2008
- 52 week high
- THB 4.50 on Jun 30, 2026
- 52 week low
- THB 3.13 on Dec 2, 2025
- Deepest drawdown
- -96.2% from Nov 11, 2003 to Nov 24, 2008, recovered Jan 10, 2022
- Best single session
- +30.0% on Nov 14, 2024
- Worst single session
- -26.2% on May 3, 2016
- Volatility, 1 year annualised
- 24.3%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2001
- 2.1×
- Best calendar year
- 2009, +133%
- Worst calendar year
- 2008, -56%
INET 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. 2001 starts on Nov 15, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.51 | THB 4.50 | THB 3.18 | THB 3.92 | +11.6% | 230.6M | 186 |
| 2025 | THB 5.17 | THB 5.73 | THB 3.13 | THB 3.51 | -32.0% | 712.9M | 242 |
| 2024 | THB 4.03 | THB 7.38 | THB 3.89 | THB 5.17 | +32.0% | 889.1M | 243 |
| 2023 | THB 4.73 | THB 5.45 | THB 3.40 | THB 3.92 | -15.6% | 148.2M | 243 |
| 2022 | THB 4.13 | THB 9.49 | THB 4.13 | THB 4.64 | +12.2% | 1.3B | 241 |
| 2021 | THB 3.65 | THB 4.56 | THB 3.10 | THB 4.13 | +11.1% | 2.1B | 241 |
| 2020 | THB 1.95 | THB 4.06 | THB 1.32 | THB 3.72 | +92.6% | 1.3B | 243 |
| 2019 | THB 2.63 | THB 3.20 | THB 1.90 | THB 1.93 | -26.1% | 71.2M | 244 |
| 2018 | THB 3.48 | THB 3.62 | THB 2.56 | THB 2.61 | -24.9% | 160.9M | 245 |
| 2017 | THB 3.84 | THB 4.25 | THB 3.20 | THB 3.48 | -9.3% | 1.2B | 242 |
| 2016 | THB 2.67 | THB 5.07 | THB 2.33 | THB 3.84 | +44.0% | 2.4B | 244 |
| 2015 | THB 2.23 | THB 2.81 | THB 1.54 | THB 2.67 | +17.7% | 498.7M | 244 |
| 2014 | THB 2.17 | THB 2.73 | THB 1.98 | THB 2.26 | +2.9% | 1.3B | 245 |
| 2013 | THB 1.63 | THB 4.14 | THB 1.57 | THB 2.20 | +37.1% | 3.2B | 245 |
| 2012 | THB 0.7441 | THB 1.98 | THB 0.6471 | THB 1.60 | +119.5% | 1.9B | 245 |
| 2011 | THB 0.8654 | THB 0.9706 | THB 0.6212 | THB 0.7312 | -15.5% | 294M | 244 |
| 2010 | THB 0.8398 | THB 1.14 | THB 0.6344 | THB 0.8654 | +3.0% | 616.3M | 244 |
| 2009 | THB 0.3602 | THB 0.9486 | THB 0.3264 | THB 0.8398 | +133.2% | 681.1M | 245 |
| 2008 | THB 0.8210 | THB 0.8931 | THB 0.2476 | THB 0.3602 | -55.8% | 369.7M | 247 |
| 2007 | THB 0.8666 | THB 1.43 | THB 0.7405 | THB 0.8154 | -8.8% | 894.7M | 246 |
| 2006 | THB 1.71 | THB 1.75 | THB 0.7131 | THB 0.8941 | -47.6% | 389.7M | 259 |
| 2005 | THB 2.50 | THB 3.04 | THB 1.55 | THB 1.71 | -31.2% | 325.6M | 245 |
| 2004 | THB 4.41 | THB 5.30 | THB 2.25 | THB 2.48 | -43.8% | 279M | 262 |
| 2003 | THB 1.92 | THB 6.94 | THB 1.77 | THB 4.41 | +129.7% | 673M | 261 |
| 2002 | THB 2.06 | THB 2.30 | THB 1.75 | THB 1.92 | -6.9% | 782.7M | 261 |
| 2001 | THB 1.79 | THB 2.37 | THB 1.77 | THB 2.06 | n/a | 1.8B | 33 |
INET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.92 | -3.0% |
| August 2026 | THB 4.04 | -3.3% |
| July 2026 | THB 4.18 | -0.5% |
| June 2026 | THB 4.20 | +6.6% |
| May 2026 | THB 3.94 | +9.4% |
| April 2026 | THB 3.60 | +6.6% |
| March 2026 | THB 3.38 | -12.9% |
| February 2026 | THB 3.88 | +8.6% |
| January 2026 | THB 3.57 | +1.6% |
| December 2025 | THB 3.51 | +8.3% |
| November 2025 | THB 3.24 | -4.5% |
| October 2025 | THB 3.40 | -8.8% |
About the INET data
Daily bars. 6,140 sessions from Nov 15, 2001 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 Nov 15, 2001, 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/INET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- IMH-R Intermedical Care and Lab Hospital Public Company Limited
- IMPACT IMPACT Growth Real Estate Investment Trust
- IND Index International Group Public Company Limited
- IND-R Index International Group Public Company Limited
- INET-R Internet Thailand Public Company Limited
- INETREIT INET Freehold and Leasehold Real Estate Investment Trust
- INOX POSCO-Thainox Public Company Limited
- INOX-R POSCO-Thainox Public Company Limited
Common questions
INET share price history
