SET · KTIS · stock
Kaset Thai International Sugar Corporation Public Company Limited (KTIS) stock price history
Every SET trading session of Kaset Thai International Sugar Corporation Public Company Limited from Apr 28, 2014 to Sep 28, 2026: 3,025 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.
KTIS adjusted close, 2014 to 2026
- THB 10.13
- All time high, 2014
- THB 2.14
- 52 week high, THB 1.77 low
- 3,025
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
KTIS key facts
- Kaset Thai International Sugar Corporation Public Company Limited (KTIS) closed at THB 1.93 on Sep 28, 2026 on SET.
- KTIS's all time high close is THB 10.13, set on Aug 27, 2014; its all time low close is THB 1.80 on Jul 1, 2026.
- KTIS's 52 week range is THB 1.77 to THB 2.14.
- KTIS returned -4.5% over the year to Sep 28, 2026 and -60.3% over five years.
- Over ten years KTIS returned -67%, -10.5% a year compounded.
- KTIS's deepest drawdown was -82.2% from Aug 27, 2014 to Jul 1, 2026.
- DataCedar holds 3,025 daily sessions of KTIS history from Apr 28, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KTIS price chart, 2014 to 2026
KTIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.0% |
| 3 months | +5.5% |
| 6 months | -1.0% |
| Year to date | -2.0% |
| 1 year | -4.5% |
| 3 years | -49.0% |
| 5 years | -60.3% |
| 10 years | -66.8% |
| Since Apr 28, 2014 | -74.9% |
| Compound annual growth, 12.4 years | -10.5% |
KTIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 10.13 on Aug 27, 2014
- All time low close
- THB 1.80 on Jul 1, 2026
- 52 week high
- THB 2.14 on Mar 25, 2026
- 52 week low
- THB 1.77 on Jan 15, 2026
- Deepest drawdown
- -82.2% from Aug 27, 2014 to Jul 1, 2026, not yet recovered
- Best single session
- +16.0% on Jan 6, 2021
- Worst single session
- -14.7% on May 17, 2021
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2021, +74%
- Worst calendar year
- 2015, -30%
KTIS 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. 2014 starts on Apr 28, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.96 | THB 2.14 | THB 1.77 | THB 1.93 | -2.0% | 24.6M | 186 |
| 2025 | THB 2.79 | THB 2.81 | THB 1.85 | THB 1.97 | -29.3% | 16.7M | 242 |
| 2024 | THB 3.61 | THB 3.80 | THB 2.61 | THB 2.79 | -23.3% | 7.7M | 243 |
| 2023 | THB 3.82 | THB 4.42 | THB 3.38 | THB 3.63 | -5.0% | 18.3M | 243 |
| 2022 | THB 4.68 | THB 5.35 | THB 3.23 | THB 3.82 | -18.3% | 33.4M | 241 |
| 2021 | THB 2.69 | THB 6.87 | THB 2.69 | THB 4.68 | +73.6% | 154.3M | 241 |
| 2020 | THB 3.78 | THB 3.85 | THB 2.21 | THB 2.69 | -28.8% | 28.9M | 243 |
| 2019 | THB 4.95 | THB 5.45 | THB 3.48 | THB 3.78 | -27.5% | 17.2M | 244 |
| 2018 | THB 5.95 | THB 5.99 | THB 4.47 | THB 5.22 | -12.3% | 21.2M | 245 |
| 2017 | THB 6.16 | THB 6.41 | THB 5.39 | THB 5.95 | -1.4% | 95.2M | 242 |
| 2016 | THB 6.53 | THB 6.79 | THB 5.48 | THB 6.03 | -9.3% | 94.1M | 244 |
| 2015 | THB 9.47 | THB 9.88 | THB 5.90 | THB 6.65 | -29.8% | 335.9M | 244 |
| 2014 | THB 7.92 | THB 10.21 | THB 6.93 | THB 9.47 | n/a | 1.6B | 167 |
KTIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.93 | -1.5% |
| August 2026 | THB 1.96 | +8.3% |
| July 2026 | THB 1.81 | -1.6% |
| June 2026 | THB 1.84 | -3.7% |
| May 2026 | THB 1.91 | -1.0% |
| April 2026 | THB 1.93 | -1.5% |
| March 2026 | THB 1.96 | +1.6% |
| February 2026 | THB 1.93 | -2.5% |
| January 2026 | THB 1.98 | +0.5% |
| December 2025 | THB 1.97 | -0.5% |
| November 2025 | THB 1.98 | -1.0% |
| October 2025 | THB 2.00 | -2.9% |
About the KTIS data
Daily bars. 3,025 sessions from Apr 28, 2014 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 28, 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 Apr 28, 2014, 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/KTIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KTB-R Krung Thai Bank Public Company Limited
- KTBSTMR KTBST Mixed Freehold and Leasehold Real Estate Investment Trust
- KTC Krungthai Card Public Company Limited
- KTC-R Krungthai Card Public Company Limited
- KTIS-R Kaset Thai International Sugar Corporation Public Company Limited
- KTMS KT Medical Service Public Company Limited
- KUAISH01 Kuaishou Technology
- KUMWEL Kumwell Corporation Public Company Limited
Common questions
KTIS share price history
