SET · KDH · stock
Thonburi Medical Centre Public Company Limited (KDH) stock price history
Every SET trading session of Thonburi Medical Centre Public Company Limited from Jan 5, 2000 to Sep 28, 2026: 6,626 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.
KDH adjusted close, 2000 to 2026
- THB 121.31
- All time high, 2016
- THB 88.00
- 52 week high, THB 73.92 low
- 6,626
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
KDH key facts
- Thonburi Medical Centre Public Company Limited (KDH) closed at THB 84.25 on Sep 28, 2026 on SET.
- KDH's all time high close is THB 121.31, set on Apr 19, 2016; its all time low close is THB 1.94 on Sep 28, 2001.
- KDH's 52 week range is THB 73.92 to THB 88.00.
- KDH returned +4.4% over the year to Sep 28, 2026 and +7.0% over five years.
- Over ten years KDH returned -11%, -1.1% a year compounded.
- KDH's deepest drawdown was -56.6% from Jul 27, 2001 to Sep 28, 2001.
- DataCedar holds 6,626 daily sessions of KDH history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KDH price chart, 2000 to 2026
KDH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +0.3% |
| 6 months | +1.8% |
| Year to date | +7.3% |
| 1 year | +4.4% |
| 3 years | -3.9% |
| 5 years | +7.0% |
| 10 years | -10.7% |
| Since Jan 5, 2000 | +2,786% |
| Compound annual growth, 26.7 years | +13.4% |
KDH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 121.31 on Apr 19, 2016
- All time low close
- THB 1.94 on Sep 28, 2001
- 52 week high
- THB 88.00 on Jul 31, 2026
- 52 week low
- THB 73.92 on Oct 31, 2025
- Deepest drawdown
- -56.6% from Jul 27, 2001 to Sep 28, 2001, recovered May 16, 2002
- Best single session
- +29.5% on May 10, 2010
- Worst single session
- -23.2% on Sep 4, 2000
- Volatility, 1 year annualised
- 16.4%
- Sessions closing higher, 1 year
- 7%
- Growth of 1 since 2000
- 28.9×
- Best calendar year
- 2002, +250%
- Worst calendar year
- 2008, -48%
KDH 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. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 78.53 | THB 88.00 | THB 78.53 | THB 84.25 | +7.3% | 75.2K | 186 |
| 2025 | THB 88.19 | THB 91.86 | THB 73.92 | THB 78.53 | -9.5% | 164.8K | 242 |
| 2024 | THB 85.83 | THB 93.38 | THB 83.47 | THB 86.78 | +2.8% | 320.9K | 243 |
| 2023 | THB 84.23 | THB 92.75 | THB 80.99 | THB 84.45 | -0.5% | 434.5K | 243 |
| 2022 | THB 75.99 | THB 88.81 | THB 70.95 | THB 84.92 | +11.7% | 283K | 241 |
| 2021 | THB 77.82 | THB 91.55 | THB 73.24 | THB 75.99 | -2.4% | 143.6K | 241 |
| 2020 | THB 83.77 | THB 92.47 | THB 54.02 | THB 77.82 | -6.6% | 285.7K | 243 |
| 2019 | THB 86.06 | THB 91.10 | THB 79.19 | THB 83.31 | -3.2% | 341.6K | 244 |
| 2018 | THB 89.72 | THB 102.08 | THB 74.16 | THB 86.06 | +0.5% | 455.8K | 245 |
| 2017 | THB 86.29 | THB 102.54 | THB 79.65 | THB 85.60 | -0.8% | 632.5K | 242 |
| 2016 | THB 73.70 | THB 126.34 | THB 72.33 | THB 86.29 | +17.1% | 1.1M | 244 |
| 2015 | THB 74.16 | THB 93.38 | THB 71.64 | THB 73.70 | 0.0% | 722.9K | 244 |
| 2014 | THB 72.10 | THB 102.54 | THB 69.81 | THB 73.70 | +2.5% | 1.4M | 245 |
| 2013 | THB 40.84 | THB 106.81 | THB 40.84 | THB 71.87 | +72.2% | 7M | 245 |
| 2012 | THB 28.85 | THB 53.41 | THB 25.65 | THB 41.74 | +50.2% | 2.2M | 245 |
| 2011 | THB 31.62 | THB 33.52 | THB 25.86 | THB 27.78 | -12.1% | 387.5K | 244 |
| 2010 | THB 19.00 | THB 41.53 | THB 19.00 | THB 31.62 | +65.7% | 5.1M | 244 |
| 2009 | THB 13.08 | THB 23.96 | THB 12.60 | THB 19.08 | +45.8% | 1M | 245 |
| 2008 | THB 24.87 | THB 28.90 | THB 12.04 | THB 13.08 | -48.5% | 2.6M | 247 |
| 2007 | THB 20.94 | THB 28.27 | THB 19.32 | THB 25.41 | +13.8% | 1.7M | 246 |
| 2006 | THB 16.54 | THB 24.40 | THB 15.48 | THB 22.32 | +40.6% | 3.7M | 259 |
| 2005 | THB 14.24 | THB 16.78 | THB 14.00 | THB 15.88 | +11.5% | 1M | 245 |
| 2004 | THB 15.87 | THB 16.77 | THB 13.28 | THB 14.24 | -10.3% | 1.6M | 262 |
| 2003 | THB 8.52 | THB 21.17 | THB 8.47 | THB 15.87 | +86.4% | 10.6M | 261 |
| 2002 | THB 2.43 | THB 10.37 | THB 2.43 | THB 8.52 | +250.0% | 2.2M | 261 |
| 2001 | THB 3.35 | THB 4.87 | THB 1.94 | THB 2.43 | -27.4% | 9.1M | 261 |
| 2000 | THB 3.55 | THB 3.83 | THB 2.54 | THB 3.35 | n/a | 381.3K | 258 |
KDH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 84.25 | -0.3% |
| August 2026 | THB 84.50 | -4.0% |
| July 2026 | THB 88.00 | +3.5% |
| June 2026 | THB 85.00 | +1.2% |
| May 2026 | THB 84.00 | +3.1% |
| April 2026 | THB 81.50 | -1.5% |
| March 2026 | THB 82.75 | +1.3% |
| February 2026 | THB 81.68 | -6.1% |
| January 2026 | THB 87.01 | +10.8% |
| December 2025 | THB 78.53 | 0.0% |
| November 2025 | THB 78.53 | -2.4% |
| October 2025 | THB 80.47 | -0.3% |
About the KDH data
Daily bars. 6,626 sessions from Jan 5, 2000 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 23, 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 Jan 5, 2000, 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/KDH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KCG KCG Corporation Public Company Limited
- KCG-R KCG Corporation Public Company Limited
- KCM K.C. Metalsheet Public Company Limited
- KCM-R K.C. Metalsheet Public Company Limited
- KDH-R Thonburi Medical Centre Public Company Limited
- KGEN King Gen Public Company Limited
- KGEN-R King Gen Public Company Limited
- KGI KGI Securities (Thailand) Public Company Limited
Common questions
KDH share price history
