SET · KISS · stock
Rojukiss International Public Company Limited (KISS) stock price history
Every SET trading session of Rojukiss International Public Company Limited from Feb 19, 2021 to Sep 28, 2026: 1,363 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.
KISS adjusted close, 2021 to 2026
- THB 13.24
- All time high, 2021
- THB 3.73
- 52 week high, THB 2.19 low
- 1,363
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KISS key facts
- Rojukiss International Public Company Limited (KISS) closed at THB 3.24 on Sep 28, 2026 on SET.
- KISS's all time high close is THB 13.24, set on Mar 23, 2021; its all time low close is THB 2.20 on Nov 11, 2025.
- KISS's 52 week range is THB 2.19 to THB 3.73.
- KISS returned +23.0% over the year to Sep 28, 2026 and -65.5% over five years.
- Since Feb 19, 2021 KISS returned -70%, -19.3% a year compounded.
- KISS's deepest drawdown was -83.4% from Mar 24, 2021 to Nov 11, 2025.
- DataCedar holds 1,363 daily sessions of KISS history from Feb 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KISS price chart, 2021 to 2026
KISS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.2% |
| 3 months | -5.2% |
| 6 months | +5.8% |
| Year to date | +14.9% |
| 1 year | +23.0% |
| 3 years | -29.9% |
| 5 years | -65.5% |
| 10 years | n/a |
| Since Feb 19, 2021 | -69.9% |
| Compound annual growth, 5.6 years | -19.3% |
KISS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 13.24 on Mar 23, 2021
- All time low close
- THB 2.20 on Nov 11, 2025
- 52 week high
- THB 3.73 on Jun 30, 2026
- 52 week low
- THB 2.19 on Nov 12, 2025
- Deepest drawdown
- -83.4% from Mar 24, 2021 to Nov 11, 2025, not yet recovered
- Best single session
- +17.1% on Jan 3, 2024
- Worst single session
- -16.8% on Feb 22, 2023
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2024, -3%
- Worst calendar year
- 2023, -46%
KISS 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. 2021 starts on Feb 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.82 | THB 3.73 | THB 2.45 | THB 3.24 | +14.9% | 131.4M | 186 |
| 2025 | THB 3.50 | THB 3.97 | THB 2.19 | THB 2.82 | -19.4% | 303.6M | 242 |
| 2024 | THB 3.68 | THB 5.64 | THB 2.81 | THB 3.50 | -2.8% | 277.2M | 243 |
| 2023 | THB 6.68 | THB 8.15 | THB 3.32 | THB 3.60 | -46.5% | 375.1M | 243 |
| 2022 | THB 8.22 | THB 8.37 | THB 4.71 | THB 6.72 | -17.4% | 708.5M | 241 |
| 2021 | THB 11.55 | THB 13.78 | THB 7.68 | THB 8.14 | n/a | 1.6B | 208 |
KISS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.24 | +1.2% |
| August 2026 | THB 3.20 | -11.5% |
| July 2026 | THB 3.62 | -1.1% |
| June 2026 | THB 3.65 | +9.4% |
| May 2026 | THB 3.34 | +25.0% |
| April 2026 | THB 2.67 | -12.8% |
| March 2026 | THB 3.06 | -8.4% |
| February 2026 | THB 3.34 | +18.5% |
| January 2026 | THB 2.82 | 0.0% |
| December 2025 | THB 2.82 | +1.3% |
| November 2025 | THB 2.78 | +17.3% |
| October 2025 | THB 2.37 | -8.0% |
About the KISS data
Daily bars. 1,363 sessions from Feb 19, 2021 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 Feb 19, 2021, 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/KISS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KGI KGI Securities (Thailand) Public Company Limited
- KGI-R KGI Securities (Thailand) Public Company Limited
- KIAT Kiattana Transport Public Company Limited
- KIAT-R Kiattana Transport Public Company Limited
- KJL Kijcharoen Engineering Electric Public Company Limited
- KK K&K Superstore Southern Public Company Limited
- KK-R K&K Superstore Southern Public Company Limited
- KKP Kiatnakin Phatra Bank Public Company Limited
Common questions
KISS share price history
