SET · KASET · stock

Thai Ha Public Company Limited (KASET) stock price history

Every SET trading session of Thai Ha Public Company Limited from Dec 9, 2005 to Sep 28, 2026: 5,093 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 KASET data, free keyYear by year table

KASET adjusted close, 2005 to 2026

KASETThai Ha Public Company Limited
THB 0.6400-4.5% over one year
2010201520202025
THB 7.33
All time high, 2008
THB 1.06
52 week high, THB 0.4500 low
5,093
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

KASET key facts

  • Thai Ha Public Company Limited (KASET) closed at THB 0.6400 on Sep 28, 2026 on SET.
  • KASET's all time high close is THB 7.33, set on May 14, 2008; its all time low close is THB 0.4600 on Nov 24, 2025.
  • KASET's 52 week range is THB 0.4500 to THB 1.06.
  • KASET returned -4.5% over the year to Sep 28, 2026 and -63.4% over five years.
  • Over ten years KASET returned -78%, -14.0% a year compounded.
  • KASET's deepest drawdown was -93.7% from May 14, 2008 to Nov 24, 2025.
  • DataCedar holds 5,093 daily sessions of KASET history from Dec 9, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

KASET price chart, 2005 to 2026

KASET adjusted close, Dec 9, 2005 to Sep 28, 2026THB 0.4900THB 1.21THB 2.97THB 7.3320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

KASET returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+1.6%
3 months-7.2%
6 months-17.9%
Year to date+6.7%
1 year-4.5%
3 years-55.6%
5 years-63.4%
10 years-77.8%
Since Dec 9, 2005-43.7%
Compound annual growth, 20.8 years-2.7%

KASET records

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

All time high close
THB 7.33 on May 14, 2008
All time low close
THB 0.4600 on Nov 24, 2025
52 week high
THB 1.06 on Apr 17, 2026
52 week low
THB 0.4500 on Nov 17, 2025
Deepest drawdown
-93.7% from May 14, 2008 to Nov 24, 2025, not yet recovered
Best single session
+31.7% on Aug 26, 2025
Worst single session
-20.8% on Oct 10, 2008
Volatility, 1 year annualised
70.0%
Sessions closing higher, 1 year
29%
Best calendar year
2009, +186%
Worst calendar year
2013, -47%

KASET 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. 2005 starts on Dec 9, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.6000THB 1.06THB 0.4900THB 0.6400+6.7%324.2M186
2025THB 0.9100THB 0.9400THB 0.4500THB 0.6000-34.1%144.1M242
2024THB 1.39THB 1.56THB 0.8400THB 0.9100-35.0%75.2M243
2023THB 1.63THB 1.74THB 1.05THB 1.40-12.5%64.9M243
2022THB 1.72THB 2.76THB 1.53THB 1.60-4.8%1.2B241
2021THB 1.06THB 2.24THB 1.03THB 1.68+57.0%635.6M241
2020THB 1.17THB 1.85THB 0.7600THB 1.07-11.6%152.2M243
2019THB 1.81THB 2.30THB 1.13THB 1.21-32.1%28.8M244
2018THB 2.27THB 2.68THB 1.73THB 1.78-21.6%78.7M245
2017THB 2.80THB 3.33THB 2.16THB 2.27-17.7%285.1M242
2016THB 2.64THB 3.64THB 2.16THB 2.76-2.8%198.7M244
2015THB 2.61THB 3.90THB 1.79THB 2.84+9.0%346.3M244
2014THB 1.70THB 4.20THB 1.54THB 2.61+56.3%260M245
2013THB 3.20THB 3.33THB 1.59THB 1.67-47.3%50.3M245
2012THB 4.75THB 5.08THB 3.12THB 3.16-33.5%92.4M245
2011THB 5.90THB 6.09THB 3.78THB 4.75-18.8%205.4M244
2010THB 6.62THB 7.42THB 4.72THB 5.85-10.3%588.8M244
2009THB 2.28THB 7.28THB 2.28THB 6.52+186.1%1.1B245
2008THB 1.11THB 7.55THB 0.9900THB 2.28+107.8%2.2B247
2007THB 0.8013THB 1.83THB 0.7837THB 1.10+32.5%2.1B246
2006THB 1.05THB 1.08THB 0.7309THB 0.8277-21.7%55.4M259
2005THB 1.14THB 1.31THB 0.9774THB 1.06n/a170.2M15

KASET monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.6400+1.6%
August 2026THB 0.6300-7.4%
July 2026THB 0.6800-1.4%
June 2026THB 0.6900-2.8%
May 2026THB 0.7100-14.5%
April 2026THB 0.8300+9.2%
March 2026THB 0.7600+24.6%
February 2026THB 0.6100-3.2%
January 2026THB 0.6300+5.0%
December 2025THB 0.6000-14.3%
November 2025THB 0.7000+37.3%
October 2025THB 0.5100-21.5%

About the KASET data

Daily bars. 5,093 sessions from Dec 9, 2005 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 Dec 9, 2005, 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/KASET/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • K Kingsmen C.M.T.I. Public Company Limited
  • K-R Kingsmen C.M.T.I. Public Company Limited
  • KAMART Karmarts Public Company Limited
  • KAMART-R Karmarts Public Company Limited
  • KASET-R Thai Ha Public Company Limited
  • KBANK Kasikornbank Public Company Limited
  • KBANK-R Kasikornbank Public Company Limited
  • KBS Khonburi Sugar Public Company Limited

Common questions

KASET share price history

Start with any symbol.

Start free