SET · KDH-R · stock
Thonburi Medical Centre Public Company Limited (KDH-R) stock price history
Every SET trading session of Thonburi Medical Centre Public Company Limited from Dec 28, 2007 to Nov 12, 2026: 2,701 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-R adjusted close, 2007 to 2026
- THB 95.00
- All time high, 2026
- THB 95.00
- 52 week high, THB 92.30 low
- 2,701
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
KDH-R key facts
- Thonburi Medical Centre Public Company Limited (KDH-R) closed at THB 95.00 on Nov 12, 2026 on SET.
- KDH-R's all time high close is THB 95.00, set on Mar 5, 2026; its all time low close is THB 11.93 on Nov 24, 2008.
- KDH-R's 52 week range is THB 92.30 to THB 95.00.
- KDH-R returned +2.9% over the year to Nov 12, 2026 and +21.6% over five years.
- Over ten years KDH-R returned +331%, +15.7% a year compounded.
- KDH-R's deepest drawdown was -56.3% from Jan 7, 2008 to Nov 24, 2008.
- DataCedar holds 2,701 daily sessions of KDH-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KDH-R price chart, 2007 to 2026
KDH-R returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | +2.9% |
| 1 year | +2.9% |
| 3 years | +8.0% |
| 5 years | +21.6% |
| 10 years | +330.7% |
| Since Dec 28, 2007 | +282.4% |
| Compound annual growth, 18.9 years | +7.4% |
KDH-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 95.00 on Mar 5, 2026
- All time low close
- THB 11.93 on Nov 24, 2008
- 52 week high
- THB 95.00 on Mar 5, 2026
- 52 week low
- THB 92.30 on Nov 12, 2025
- Deepest drawdown
- -56.3% from Jan 7, 2008 to Nov 24, 2008, recovered Oct 22, 2020
- Best single session
- +252.1% on Oct 22, 2020
- Worst single session
- -19.1% on Mar 19, 2009
- Volatility, 1 year annualised
- 2.9%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2007
- 3.8×
- Best calendar year
- 2020, +252%
- Worst calendar year
- 2008, -49%
KDH-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 92.30 | THB 95.00 | THB 92.30 | THB 95.00 | +2.9% | 0 | 212 |
| 2025 | THB 89.87 | THB 92.30 | THB 89.87 | THB 92.30 | +2.7% | 0 | 242 |
| 2024 | THB 87.98 | THB 89.87 | THB 87.98 | THB 89.87 | +2.2% | 0 | 243 |
| 2023 | THB 85.70 | THB 91.68 | THB 85.70 | THB 87.98 | +2.7% | 1.7K | 243 |
| 2022 | THB 78.12 | THB 85.70 | THB 73.99 | THB 85.70 | +9.7% | 2.8K | 241 |
| 2021 | THB 77.66 | THB 78.12 | THB 77.66 | THB 78.12 | +0.6% | 1.1K | 241 |
| 2020 | THB 77.66 | THB 77.66 | THB 77.66 | THB 77.66 | +252.1% | 100 | 46 |
| 2013 | THB 22.06 | THB 22.06 | THB 22.06 | THB 22.06 | 0.0% | 0 | 11 |
| 2012 | THB 20.22 | THB 22.06 | THB 20.22 | THB 22.06 | +9.1% | 0 | 245 |
| 2011 | THB 19.80 | THB 20.22 | THB 19.80 | THB 20.22 | +2.1% | 0 | 244 |
| 2010 | THB 19.39 | THB 19.80 | THB 19.39 | THB 19.80 | +2.1% | 0 | 244 |
| 2009 | THB 12.56 | THB 20.19 | THB 12.32 | THB 19.39 | +54.4% | 346.1K | 243 |
| 2008 | THB 24.32 | THB 28.26 | THB 11.77 | THB 12.56 | -49.4% | 2.5M | 245 |
| 2007 | THB 24.32 | THB 24.84 | THB 24.32 | THB 24.84 | n/a | 39.7K | 1 |
KDH-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 95.00 | 0.0% |
| October 2026 | THB 95.00 | 0.0% |
| September 2026 | THB 95.00 | 0.0% |
| August 2026 | THB 95.00 | 0.0% |
| July 2026 | THB 95.00 | 0.0% |
| June 2026 | THB 95.00 | 0.0% |
| May 2026 | THB 95.00 | 0.0% |
| April 2026 | THB 95.00 | 0.0% |
| March 2026 | THB 95.00 | +2.9% |
| February 2026 | THB 92.30 | 0.0% |
| January 2026 | THB 92.30 | 0.0% |
| December 2025 | THB 92.30 | 0.0% |
About the KDH-R data
Daily bars. 2,701 sessions from Dec 28, 2007 to Nov 12, 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 Oct 30, 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 28, 2007, 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%3AKDH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KCG-R KCG Corporation Public Company Limited
- KCM K.C. Metalsheet Public Company Limited
- KCM-R K.C. Metalsheet Public Company Limited
- KDH 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
- KGI-R KGI Securities (Thailand) Public Company Limited
Common questions
KDH-R share price history
