SET · INSURE-R · stock
Indara Insurance Public Company Limited (INSURE-R) stock price history
Every SET trading session of Indara Insurance Public Company Limited from Dec 27, 2007 to Nov 12, 2026: 2,388 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-R adjusted close, 2007 to 2026
- THB 567.27
- All time high, 2022
- THB 71.00
- 52 week high, THB 48.25 low
- 2,388
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
INSURE-R key facts
- Indara Insurance Public Company Limited (INSURE-R) closed at THB 48.25 on Nov 12, 2026 on SET.
- INSURE-R's all time high close is THB 567.27, set on Aug 18, 2022; its all time low close is THB 42.51 on Feb 15, 2022.
- INSURE-R's 52 week range is THB 48.25 to THB 71.00.
- INSURE-R returned -32.0% over the year to Nov 12, 2026 and +0.4% over five years.
- Over ten years INSURE-R returned +0%, +0.0% a year compounded.
- INSURE-R's deepest drawdown was -91.5% from Aug 18, 2022 to Sep 4, 2026.
- DataCedar holds 2,388 daily sessions of INSURE-R history from Dec 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INSURE-R price chart, 2007 to 2026
INSURE-R returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -32.0% |
| 6 months | -32.0% |
| Year to date | -32.0% |
| 1 year | -32.0% |
| 3 years | -61.9% |
| 5 years | +0.4% |
| 10 years | +0.4% |
| Since Dec 27, 2007 | -18.5% |
| Compound annual growth, 18.9 years | -1.1% |
INSURE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 567.27 on Aug 18, 2022
- All time low close
- THB 42.51 on Feb 15, 2022
- 52 week high
- THB 71.00 on Nov 12, 2025
- 52 week low
- THB 48.25 on Sep 4, 2026
- Deepest drawdown
- -91.5% from Aug 18, 2022 to Sep 4, 2026, not yet recovered
- Best single session
- +392.2% on May 25, 2022
- Worst single session
- -46.1% on Jul 4, 2025
- Volatility, 1 year annualised
- 38.6%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2022, +327%
- Worst calendar year
- 2025, -42%
INSURE-R 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. 2007 starts on Dec 27, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 71.00 | THB 71.00 | THB 48.25 | THB 48.25 | -32.0% | 200 | 211 |
| 2025 | THB 121.67 | THB 131.67 | THB 71.00 | THB 71.00 | -41.6% | 200 | 242 |
| 2024 | THB 126.59 | THB 126.59 | THB 121.67 | THB 121.67 | -3.9% | 0 | 243 |
| 2023 | THB 205.14 | THB 205.14 | THB 125.67 | THB 126.59 | -38.3% | 929 | 243 |
| 2022 | THB 42.51 | THB 646.84 | THB 42.51 | THB 205.14 | +326.9% | 17K | 211 |
| 2013 | THB 48.05 | THB 48.05 | THB 48.05 | THB 48.05 | 0.0% | 0 | 11 |
| 2012 | THB 48.05 | THB 48.05 | THB 48.05 | THB 48.05 | 0.0% | 0 | 245 |
| 2011 | THB 48.05 | THB 48.05 | THB 48.05 | THB 48.05 | 0.0% | 0 | 244 |
| 2010 | THB 48.05 | THB 48.05 | THB 48.05 | THB 48.05 | 0.0% | 0 | 244 |
| 2009 | THB 48.05 | THB 48.05 | THB 48.05 | THB 48.05 | 0.0% | 0 | 245 |
| 2008 | THB 59.18 | THB 60.06 | THB 48.05 | THB 48.05 | -18.8% | 56.8K | 247 |
| 2007 | THB 59.18 | THB 59.18 | THB 59.18 | THB 59.18 | n/a | 10K | 2 |
INSURE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 48.25 | 0.0% |
| October 2026 | THB 48.25 | 0.0% |
| September 2026 | THB 48.25 | -32.0% |
| August 2026 | THB 71.00 | 0.0% |
| July 2026 | THB 71.00 | 0.0% |
| June 2026 | THB 71.00 | 0.0% |
| May 2026 | THB 71.00 | 0.0% |
| April 2026 | THB 71.00 | 0.0% |
| March 2026 | THB 71.00 | 0.0% |
| February 2026 | THB 71.00 | 0.0% |
| January 2026 | THB 71.00 | 0.0% |
| December 2025 | THB 71.00 | 0.0% |
About the INSURE-R data
Daily bars. 2,388 sessions from Dec 27, 2007 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 Oct 19, 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 27, 2007, 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%3AINSURE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- INOX-R POSCO-Thainox Public Company Limited
- INSET Infraset Public Company Limited
- INSET-R Infraset Public Company Limited
- INSURE 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
- IRC-R Inoue Rubber (Thailand) Public Company Limited
Common questions
INSURE-R share price history
