SET · ITOCHU19 · stock
ITOCHU Corporation (ITOCHU19) stock price history
Every SET trading session of ITOCHU Corporation from Sep 2, 2025 to Sep 28, 2026: 268 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.
ITOCHU19 adjusted close, 2025 to 2026
- THB 8.50
- All time high, 2026
- THB 8.55
- 52 week high, THB 5.90 low
- 268
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
ITOCHU19 key facts
- ITOCHU Corporation (ITOCHU19) closed at THB 7.84 on Sep 28, 2026 on SET.
- ITOCHU19's all time high close is THB 8.50, set on Sep 17, 2026; its all time low close is THB 5.95 on Oct 14, 2025.
- ITOCHU19's 52 week range is THB 5.90 to THB 8.55.
- ITOCHU19 returned +26.5% over the year to Sep 28, 2026.
- Since Sep 2, 2025 ITOCHU19 returned +27%, +24.6% a year compounded.
- ITOCHU19's deepest drawdown was -19.1% from Feb 12, 2026 to Jun 2, 2026.
- DataCedar holds 268 daily sessions of ITOCHU19 history from Sep 2, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITOCHU19 price chart, 2025 to 2026
ITOCHU19 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 | +23.4% |
| 6 months | +10.5% |
| Year to date | +18.0% |
| 1 year | +26.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 2, 2025 | +26.5% |
| Compound annual growth, 1.1 years | +24.6% |
ITOCHU19 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.50 on Sep 17, 2026
- All time low close
- THB 5.95 on Oct 14, 2025
- 52 week high
- THB 8.55 on Sep 17, 2026
- 52 week low
- THB 5.90 on Oct 14, 2025
- Deepest drawdown
- -19.1% from Feb 12, 2026 to Jun 2, 2026, recovered Sep 4, 2026
- Best single session
- +9.0% on Feb 12, 2026
- Worst single session
- -6.8% on Mar 4, 2026
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 40%
ITOCHU19 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. 2025 starts on Sep 2, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.64 | THB 8.55 | THB 6.25 | THB 7.84 | +18.0% | 5.4M | 186 |
| 2025 | THB 6.14 | THB 6.74 | THB 5.90 | THB 6.64 | n/a | 12.9M | 82 |
ITOCHU19 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 7.84 | +6.6% |
| August 2026 | THB 7.35 | +5.8% |
| July 2026 | THB 6.95 | +8.6% |
| June 2026 | THB 6.40 | -4.5% |
| May 2026 | THB 6.70 | +1.5% |
| April 2026 | THB 6.60 | -2.9% |
| March 2026 | THB 6.80 | -9.2% |
| February 2026 | THB 7.49 | +11.9% |
| January 2026 | THB 6.69 | +0.7% |
| December 2025 | THB 6.64 | +3.9% |
| November 2025 | THB 6.39 | +2.4% |
| October 2025 | THB 6.25 | +1.6% |
About the ITOCHU19 data
Daily bars. 268 sessions from Sep 2, 2025 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 Sep 2, 2025, 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/ITOCHU19/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ITD-R Italian-Thai Development Public Company Limited
- ITEL Interlink Telecom Public Company Limited
- ITEL-R Interlink Telecom Public Company Limited
- ITNS International Network System Public Company Limited
- ITTHI Itthirit Nice Corporation Public Company Limited
- IVF Inspire IVF Public Company Limited
- IVF-R Inspire IVF Public Company Limited
- IVL Indorama Ventures Public Company Limited
Common questions
ITOCHU19 share price history
