SET · IVF · stock

Inspire IVF Public Company Limited (IVF) stock price history

Every SET trading session of Inspire IVF Public Company Limited from Dec 11, 2024 to Nov 13, 2026: 469 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.

Get IVF data, free keyYear by year table

IVF adjusted close, 2024 to 2026

IVFInspire IVF Public Company Limited
THB 0.5600-31.7% over one year
20252026
THB 1.98
All time high, 2024
THB 0.9800
52 week high, THB 0.5000 low
469
Daily sessions since 2024

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.

IVF key facts

  • Inspire IVF Public Company Limited (IVF) closed at THB 0.5600 on Nov 13, 2026 on SET.
  • IVF's all time high close is THB 1.98, set on Dec 11, 2024; its all time low close is THB 0.5400 on Mar 23, 2026.
  • IVF's 52 week range is THB 0.5000 to THB 0.9800.
  • IVF returned -31.7% over the year to Nov 13, 2026.
  • Since Dec 11, 2024 IVF returned -72%, -48.1% a year compounded.
  • IVF's deepest drawdown was -72.7% from Dec 11, 2024 to Mar 23, 2026.
  • DataCedar holds 469 daily sessions of IVF history from Dec 11, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IVF price chart, 2024 to 2026

IVF adjusted close, Dec 11, 2024 to Nov 13, 2026THB 0.5500THB 1.03THB 1.50THB 1.98202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

IVF returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-21.1%
3 months-29.1%
6 months-11.1%
Year to date-32.5%
1 year-31.7%
3 yearsn/a
5 yearsn/a
10 yearsn/a
Since Dec 11, 2024-71.7%
Compound annual growth, 1.9 years-48.1%

IVF records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.98 on Dec 11, 2024
All time low close
THB 0.5400 on Mar 23, 2026
52 week high
THB 0.9800 on Dec 9, 2025
52 week low
THB 0.5000 on Mar 23, 2026
Deepest drawdown
-72.7% from Dec 11, 2024 to Mar 23, 2026, not yet recovered
Best single session
+14.5% on Mar 25, 2026
Worst single session
-12.6% on Apr 4, 2025
Volatility, 1 year annualised
43.8%
Sessions closing higher, 1 year
35%
Best calendar year
2025, -47%
Worst calendar year
2025, -47%

IVF 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. 2024 starts on Dec 11, 2024; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8100THB 0.9200THB 0.5000THB 0.5600-32.5%316.5M213
2025THB 1.62THB 1.91THB 0.7700THB 0.8300-47.3%1B242
2024THB 2.64THB 2.74THB 1.40THB 1.58n/a691.7M14

IVF monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.5600-11.1%
October 2026THB 0.6300-12.5%
September 2026THB 0.7200-8.9%
August 2026THB 0.7900-2.5%
July 2026THB 0.8100+9.5%
June 2026THB 0.7400+19.4%
May 2026THB 0.6200-7.5%
April 2026THB 0.6700+13.6%
March 2026THB 0.5900-28.9%
February 2026THB 0.8300+3.7%
January 2026THB 0.8000-3.6%
December 2025THB 0.8300+1.2%

About the IVF data

Daily bars. 469 sessions from Dec 11, 2024 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 5, 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 11, 2024, 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%3AIVF/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ITEL-R Interlink Telecom Public Company Limited
  • ITNS International Network System Public Company Limited
  • ITOCHU19 ITOCHU Corporation
  • ITTHI Itthirit Nice Corporation Public Company Limited
  • IVF-R Inspire IVF Public Company Limited
  • IVL Indorama Ventures Public Company Limited
  • IVL-R Indorama Ventures Public Company Limited
  • J JAS Asset Public Company Limited

Common questions

IVF share price history

Start with any symbol.

Start free