SET · KONAMI24 · stock
Konami Group Corporation (KONAMI24) stock price history
Every SET trading session of Konami Group Corporation from May 8, 2026 to Sep 28, 2026: 102 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.
KONAMI24 adjusted close, 2026 to 2026
- THB 1.23
- All time high, 2026
- THB 1.26
- 52 week high, THB 0.7400 low
- 102
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
KONAMI24 key facts
- Konami Group Corporation (KONAMI24) closed at THB 1.19 on Sep 28, 2026 on SET.
- KONAMI24's all time high close is THB 1.23, set on Aug 14, 2026; its all time low close is THB 0.9500 on Jun 18, 2026.
- KONAMI24's 52 week range is THB 0.7400 to THB 1.26.
- KONAMI24's deepest drawdown was -19.5% from May 11, 2026 to Jun 18, 2026.
- DataCedar holds 102 daily sessions of KONAMI24 history from May 8, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KONAMI24 price chart, 2026 to 2026
KONAMI24 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | +24.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 8, 2026 | +12.6% |
KONAMI24 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.23 on Aug 14, 2026
- All time low close
- THB 0.9500 on Jun 18, 2026
- 52 week high
- THB 1.26 on Aug 3, 2026
- 52 week low
- THB 0.7400 on Jul 2, 2026
- Deepest drawdown
- -19.5% from May 11, 2026 to Jun 18, 2026, recovered Jul 30, 2026
- Best single session
- +11.7% on May 19, 2026
- Worst single session
- -6.9% on Jun 18, 2026
- Volatility, 1 year annualised
- 49.9%
- Sessions closing higher, 1 year
- 38%
KONAMI24 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. 2026 starts on May 8, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.08 | THB 1.26 | THB 0.7400 | THB 1.19 | n/a | 3.1M | 102 |
KONAMI24 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.19 | -0.5% |
| August 2026 | THB 1.20 | +7.1% |
| July 2026 | THB 1.12 | +15.5% |
| June 2026 | THB 0.9700 | -7.6% |
| May 2026 | THB 1.05 | n/a |
About the KONAMI24 data
Daily bars. 102 sessions from May 8, 2026 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 8, 2026, 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/KONAMI24/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KKP Kiatnakin Phatra Bank Public Company Limited
- KKP-R Kiatnakin Phatra Bank Public Company Limited
- KLINIQ The Klinique Medical Clinic Public Company Limited
- KO80 The Coca-Cola Company
- KOOL CL Venture Public Company Limited
- KOOL-R CL Venture Public Company Limited
- KPNREIT KPN Freehold and Leasehold Real Estate Investment Trust
- KSL Khon Kaen Sugar Industry Public Company Limited
Common questions
KONAMI24 share price history
