SET · ITC · stock
i-Tail Corporation Public Company Limited (ITC) stock price history
Every SET trading session of i-Tail Corporation Public Company Limited from Dec 9, 2022 to Nov 13, 2026: 950 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.
ITC adjusted close, 2022 to 2026
- THB 26.78
- All time high, 2022
- THB 17.90
- 52 week high, THB 13.08 low
- 950
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ITC key facts
- i-Tail Corporation Public Company Limited (ITC) closed at THB 17.20 on Nov 13, 2026 on SET.
- ITC's all time high close is THB 26.78, set on Dec 13, 2022; its all time low close is THB 9.26 on Jun 23, 2025.
- ITC's 52 week range is THB 13.08 to THB 17.90.
- ITC returned +7.3% over the year to Nov 13, 2026.
- Since Dec 9, 2022 ITC returned -33%, -9.7% a year compounded.
- ITC's deepest drawdown was -65.4% from Dec 13, 2022 to Jun 23, 2025.
- DataCedar holds 950 daily sessions of ITC history from Dec 9, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITC price chart, 2022 to 2026
ITC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | -0.6% |
| 6 months | +10.3% |
| Year to date | +20.8% |
| 1 year | +7.3% |
| 3 years | +6.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 9, 2022 | -33.2% |
| Compound annual growth, 3.9 years | -9.7% |
ITC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 26.78 on Dec 13, 2022
- All time low close
- THB 9.26 on Jun 23, 2025
- 52 week high
- THB 17.90 on Aug 24, 2026
- 52 week low
- THB 13.08 on Mar 4, 2026
- Deepest drawdown
- -65.4% from Dec 13, 2022 to Jun 23, 2025, not yet recovered
- Best single session
- +12.4% on Oct 30, 2023
- Worst single session
- -10.0% on Jan 9, 2025
- Volatility, 1 year annualised
- 31.4%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, +10%
- Worst calendar year
- 2023, -28%
ITC 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. 2022 starts on Dec 9, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 14.52 | THB 17.90 | THB 13.08 | THB 17.20 | +20.8% | 1.5B | 213 |
| 2025 | THB 19.68 | THB 20.64 | THB 9.17 | THB 14.24 | -27.3% | 1.8B | 241 |
| 2024 | THB 17.86 | THB 22.84 | THB 14.90 | THB 19.59 | +9.7% | 1.8B | 243 |
| 2023 | THB 24.91 | THB 26.74 | THB 13.12 | THB 17.86 | -28.3% | 1.6B | 238 |
| 2022 | THB 27.19 | THB 28.02 | THB 22.62 | THB 24.91 | n/a | 322.5M | 15 |
ITC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 17.20 | +1.8% |
| October 2026 | THB 16.90 | +3.7% |
| September 2026 | THB 16.30 | -5.8% |
| August 2026 | THB 17.30 | +2.1% |
| July 2026 | THB 16.95 | +8.7% |
| June 2026 | THB 15.59 | 0.0% |
| May 2026 | THB 15.59 | -5.3% |
| April 2026 | THB 16.47 | +7.6% |
| March 2026 | THB 15.30 | -4.0% |
| February 2026 | THB 15.93 | -1.7% |
| January 2026 | THB 16.22 | +13.9% |
| December 2025 | THB 14.24 | -7.9% |
About the ITC data
Daily bars. 950 sessions from Dec 9, 2022 to Nov 13, 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 6, 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 9, 2022, 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%3AITC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ISRG19 Intuitive Surgical, Inc.
- ISSARA Issara Real Estate Investment Trust
- IT IT City Public Company Limited
- IT-R IT City Public Company Limited
- ITD Italian-Thai Development Public Company Limited
- ITD-R Italian-Thai Development Public Company Limited
- ITEL Interlink Telecom Public Company Limited
- ITEL-R Interlink Telecom Public Company Limited
Common questions
ITC share price history
