SET · ITTHI · stock
Itthirit Nice Corporation Public Company Limited (ITTHI) stock price history
Every SET trading session of Itthirit Nice Corporation Public Company Limited from Mar 22, 2023 to Nov 13, 2026: 875 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.
ITTHI adjusted close, 2023 to 2026
- THB 3.05
- All time high, 2023
- THB 1.49
- 52 week high, THB 1.02 low
- 875
- Daily sessions since 2023
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
ITTHI key facts
- Itthirit Nice Corporation Public Company Limited (ITTHI) closed at THB 1.04 on Nov 13, 2026 on SET.
- ITTHI's all time high close is THB 3.05, set on Mar 27, 2023; its all time low close is THB 1.03 on Nov 11, 2026.
- ITTHI's 52 week range is THB 1.02 to THB 1.49.
- ITTHI returned -14.6% over the year to Nov 13, 2026.
- Since Mar 22, 2023 ITTHI returned -61%, -22.8% a year compounded.
- ITTHI's deepest drawdown was -66.2% from Mar 27, 2023 to Nov 11, 2026.
- DataCedar holds 875 daily sessions of ITTHI history from Mar 22, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ITTHI price chart, 2023 to 2026
ITTHI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | -16.1% |
| 6 months | -8.8% |
| Year to date | -13.9% |
| 1 year | -14.6% |
| 3 years | -3.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 22, 2023 | -61.2% |
| Compound annual growth, 3.6 years | -22.8% |
ITTHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.05 on Mar 27, 2023
- All time low close
- THB 1.03 on Nov 11, 2026
- 52 week high
- THB 1.49 on Jul 1, 2026
- 52 week low
- THB 1.02 on Nov 11, 2026
- Deepest drawdown
- -66.2% from Mar 27, 2023 to Nov 11, 2026, not yet recovered
- Best single session
- +30.7% on Jan 5, 2024
- Worst single session
- -18.3% on Jun 15, 2023
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, +1%
- Worst calendar year
- 2025, -14%
ITTHI 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. 2023 starts on Mar 22, 2023; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.21 | THB 1.49 | THB 1.02 | THB 1.04 | -13.9% | 101.5M | 213 |
| 2025 | THB 1.42 | THB 1.75 | THB 1.04 | THB 1.21 | -13.7% | 162.1M | 242 |
| 2024 | THB 1.40 | THB 2.94 | THB 1.40 | THB 1.40 | +0.6% | 1.6B | 243 |
| 2023 | THB 5.08 | THB 5.16 | THB 1.05 | THB 1.39 | n/a | 1.3B | 177 |
ITTHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.04 | -9.6% |
| October 2026 | THB 1.15 | -2.5% |
| September 2026 | THB 1.18 | -1.7% |
| August 2026 | THB 1.20 | -11.1% |
| July 2026 | THB 1.35 | -2.9% |
| June 2026 | THB 1.39 | +17.8% |
| May 2026 | THB 1.18 | 0.0% |
| April 2026 | THB 1.18 | +1.7% |
| March 2026 | THB 1.16 | -11.5% |
| February 2026 | THB 1.31 | +17.5% |
| January 2026 | THB 1.11 | -7.7% |
| December 2025 | THB 1.21 | -5.1% |
About the ITTHI data
Daily bars. 875 sessions from Mar 22, 2023 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 Mar 22, 2023, 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%3AITTHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ITEL Interlink Telecom Public Company Limited
- ITEL-R Interlink Telecom Public Company Limited
- ITNS International Network System Public Company Limited
- ITOCHU19 ITOCHU Corporation
- IVF Inspire IVF Public Company Limited
- IVF-R Inspire IVF Public Company Limited
- IVL Indorama Ventures Public Company Limited
- IVL-R Indorama Ventures Public Company Limited
Common questions
ITTHI share price history
