SET · KO80 · stock
The Coca-Cola Company (KO80) stock price history
Every SET trading session of The Coca-Cola Company from May 6, 2025 to Sep 28, 2026: 346 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.
KO80 adjusted close, 2025 to 2026
- THB 3.00
- All time high, 2026
- THB 3.02
- 52 week high, THB 2.05 low
- 346
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
KO80 key facts
- The Coca-Cola Company (KO80) closed at THB 2.98 on Sep 28, 2026 on SET.
- KO80's all time high close is THB 3.00, set on Aug 26, 2026; its all time low close is THB 2.07 on Sep 16, 2025.
- KO80's 52 week range is THB 2.05 to THB 3.02.
- KO80 returned +44.3% over the year to Sep 28, 2026.
- Since May 6, 2025 KO80 returned +32%, +22.3% a year compounded.
- KO80's deepest drawdown was -10.5% from May 19, 2025 to Sep 16, 2025.
- DataCedar holds 346 daily sessions of KO80 history from May 6, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KO80 price chart, 2025 to 2026
KO80 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | +11.9% |
| 6 months | +22.6% |
| Year to date | +38.1% |
| 1 year | +44.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 6, 2025 | +32.5% |
| Compound annual growth, 1.4 years | +22.3% |
KO80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.00 on Aug 26, 2026
- All time low close
- THB 2.07 on Sep 16, 2025
- 52 week high
- THB 3.02 on Aug 24, 2026
- 52 week low
- THB 2.05 on Sep 29, 2025
- Deepest drawdown
- -10.5% from May 19, 2025 to Sep 16, 2025, recovered Oct 22, 2025
- Best single session
- +7.2% on Jul 30, 2026
- Worst single session
- -3.5% on Dec 12, 2025
- Volatility, 1 year annualised
- 21.5%
- Sessions closing higher, 1 year
- 38%
KO80 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. 2025 starts on May 6, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.14 | THB 3.02 | THB 2.08 | THB 2.98 | +38.1% | 24.4M | 186 |
| 2025 | THB 2.29 | THB 2.34 | THB 2.05 | THB 2.16 | n/a | 23.8M | 160 |
KO80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.98 | +1.3% |
| August 2026 | THB 2.94 | -0.7% |
| July 2026 | THB 2.96 | +8.0% |
| June 2026 | THB 2.74 | +5.2% |
| May 2026 | THB 2.61 | +2.3% |
| April 2026 | THB 2.55 | +2.4% |
| March 2026 | THB 2.49 | +1.5% |
| February 2026 | THB 2.45 | +7.8% |
| January 2026 | THB 2.28 | +5.5% |
| December 2025 | THB 2.16 | -5.3% |
| November 2025 | THB 2.28 | +4.5% |
| October 2025 | THB 2.18 | +4.7% |
About the KO80 data
Daily bars. 346 sessions from May 6, 2025 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 May 6, 2025, 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/KO80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KK-R K&K Superstore Southern Public Company Limited
- KKP Kiatnakin Phatra Bank Public Company Limited
- KKP-R Kiatnakin Phatra Bank Public Company Limited
- KLINIQ The Klinique Medical Clinic Public Company Limited
- KONAMI24 Konami Group Corporation
- KOOL CL Venture Public Company Limited
- KOOL-R CL Venture Public Company Limited
- KPNREIT KPN Freehold and Leasehold Real Estate Investment Trust
Common questions
KO80 share price history
