SET · INSURE · stock
Indara Insurance Public Company Limited (INSURE) stock price history
Every SET trading session of Indara Insurance Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
INSURE adjusted close, 2000 to 2026
- THB 528.27
- All time high, 2022
- THB 77.00
- 52 week high, THB 44.50 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
INSURE key facts
- Indara Insurance Public Company Limited (INSURE) closed at THB 46.00 on Sep 28, 2026 on SET.
- INSURE's all time high close is THB 528.27, set on Aug 16, 2022; its all time low close is THB 7.92 on Jan 11, 2000.
- INSURE's 52 week range is THB 44.50 to THB 77.00.
- INSURE returned -35.7% over the year to Sep 28, 2026 and +70.1% over five years.
- Over ten years INSURE returned -8%, -0.8% a year compounded.
- INSURE's deepest drawdown was -91.6% from Aug 16, 2022 to Sep 18, 2026.
- DataCedar holds 6,627 daily sessions of INSURE history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INSURE price chart, 2000 to 2026
INSURE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -13.6% |
| 6 months | -25.2% |
| Year to date | -32.4% |
| 1 year | -35.7% |
| 3 years | -58.5% |
| 5 years | +70.1% |
| 10 years | -7.6% |
| Since Jan 4, 2000 | +328.6% |
| Compound annual growth, 26.7 years | +5.6% |
INSURE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 528.27 on Aug 16, 2022
- All time low close
- THB 7.92 on Jan 11, 2000
- 52 week high
- THB 77.00 on Oct 21, 2025
- 52 week low
- THB 44.50 on Sep 18, 2026
- Deepest drawdown
- -91.6% from Aug 16, 2022 to Sep 18, 2026, not yet recovered
- Best single session
- +113.3% on Feb 1, 2000
- Worst single session
- -30.0% on Jun 9, 2017
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2000
- 4.3×
- Best calendar year
- 2022, +514%
- Worst calendar year
- 2018, -51%
INSURE 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 68.00 | THB 68.00 | THB 44.50 | THB 46.00 | -32.4% | 36.6K | 186 |
| 2025 | THB 68.29 | THB 93.30 | THB 63.10 | THB 68.00 | -0.4% | 2M | 242 |
| 2024 | THB 107.28 | THB 112.68 | THB 68.29 | THB 68.29 | -39.4% | 243.4K | 243 |
| 2023 | THB 206.44 | THB 210.95 | THB 99.16 | THB 112.68 | -44.9% | 68.5K | 243 |
| 2022 | THB 33.35 | THB 631.03 | THB 27.04 | THB 204.64 | +513.5% | 691.4K | 241 |
| 2021 | THB 36.28 | THB 43.05 | THB 19.83 | THB 33.35 | -15.9% | 70.2K | 241 |
| 2020 | THB 34.26 | THB 79.33 | THB 27.04 | THB 39.67 | +15.8% | 409.2K | 243 |
| 2019 | THB 35.16 | THB 42.14 | THB 17.13 | THB 34.26 | -2.6% | 37.6K | 244 |
| 2018 | THB 72.12 | THB 72.12 | THB 27.04 | THB 35.16 | -51.2% | 5K | 245 |
| 2017 | THB 36.06 | THB 75.72 | THB 29.75 | THB 72.12 | +100.0% | 61.6K | 242 |
| 2016 | THB 54.09 | THB 80.46 | THB 36.06 | THB 36.06 | -33.3% | 4.8K | 244 |
| 2015 | THB 33.35 | THB 54.09 | THB 24.34 | THB 54.09 | +62.2% | 15.1K | 244 |
| 2014 | THB 61.30 | THB 61.30 | THB 31.78 | THB 33.35 | -45.6% | 11.2K | 245 |
| 2013 | THB 63.33 | THB 89.70 | THB 48.68 | THB 61.30 | -12.8% | 163.5K | 245 |
| 2012 | THB 81.13 | THB 115.39 | THB 36.06 | THB 70.32 | -13.3% | 55.4K | 245 |
| 2011 | THB 42.59 | THB 81.13 | THB 42.59 | THB 81.13 | +90.5% | 11.7K | 244 |
| 2010 | THB 46.88 | THB 46.88 | THB 32.90 | THB 42.59 | -9.1% | 200 | 244 |
| 2009 | THB 46.88 | THB 46.88 | THB 46.88 | THB 46.88 | 0.0% | 0 | 245 |
| 2008 | THB 57.53 | THB 60.40 | THB 46.88 | THB 46.88 | -18.5% | 56.8K | 247 |
| 2007 | THB 13.28 | THB 57.53 | THB 12.83 | THB 57.53 | +333.3% | 1M | 246 |
| 2006 | THB 23.90 | THB 23.90 | THB 8.85 | THB 13.28 | -44.4% | 179K | 259 |
| 2005 | THB 21.82 | THB 23.90 | THB 21.82 | THB 23.90 | +9.5% | 202 | 245 |
| 2004 | THB 15.63 | THB 21.82 | THB 15.63 | THB 21.82 | +39.6% | 900 | 262 |
| 2003 | THB 14.07 | THB 15.63 | THB 14.07 | THB 15.63 | +11.1% | 300 | 261 |
| 2002 | THB 13.29 | THB 14.07 | THB 13.29 | THB 14.07 | +5.9% | 0 | 261 |
| 2001 | THB 15.13 | THB 15.87 | THB 13.29 | THB 13.29 | -12.2% | 200 | 261 |
| 2000 | THB 14.08 | THB 16.89 | THB 7.92 | THB 15.13 | n/a | 112.8K | 259 |
INSURE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 46.00 | -6.6% |
| August 2026 | THB 49.25 | -3.4% |
| July 2026 | THB 51.00 | -0.5% |
| June 2026 | THB 51.25 | -10.9% |
| May 2026 | THB 57.50 | -4.2% |
| April 2026 | THB 60.00 | -2.4% |
| March 2026 | THB 61.50 | -2.4% |
| February 2026 | THB 63.00 | +0.8% |
| January 2026 | THB 62.50 | -8.1% |
| December 2025 | THB 68.00 | -0.7% |
| November 2025 | THB 68.50 | -2.8% |
| October 2025 | THB 70.50 | +1.4% |
About the INSURE data
Daily bars. 6,627 sessions from Jan 4, 2000 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 25, 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 Jan 4, 2000, 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/INSURE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- INOX POSCO-Thainox Public Company Limited
- INOX-R POSCO-Thainox Public Company Limited
- INSET Infraset Public Company Limited
- INSET-R Infraset Public Company Limited
- INSURE-R Indara Insurance Public Company Limited
- IP Inter Pharma Public Company Limited
- IP-R Inter Pharma Public Company Limited
- IRC Inoue Rubber (Thailand) Public Company Limited
Common questions
INSURE share price history
