SET · MATI · stock
Matichon Public Company Limited (MATI) stock price history
Every SET trading session of Matichon Public Company Limited from Apr 23, 2001 to Nov 13, 2026: 6,039 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MATI adjusted close, 2001 to 2026
- THB 8.33
- All time high, 2022
- THB 3.87
- 52 week high, THB 2.76 low
- 6,039
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
MATI key facts
- Matichon Public Company Limited (MATI) closed at THB 3.38 on Nov 13, 2026 on SET.
- MATI's all time high close is THB 8.33, set on Jun 10, 2022; its all time low close is THB 0.1411 on Apr 23, 2001.
- MATI's 52 week range is THB 2.76 to THB 3.87.
- MATI returned +1.5% over the year to Nov 13, 2026 and -44.3% over five years.
- Over ten years MATI returned -27%, -3.0% a year compounded.
- MATI's deepest drawdown was -68.6% from Jul 20, 2017 to Mar 17, 2020.
- DataCedar holds 6,039 daily sessions of MATI history from Apr 23, 2001 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MATI price chart, 2001 to 2026
MATI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +11.2% |
| 6 months | +9.7% |
| Year to date | +10.5% |
| 1 year | +1.5% |
| 3 years | -50.4% |
| 5 years | -44.3% |
| 10 years | -26.6% |
| Since Apr 23, 2001 | +2,296% |
| Compound annual growth, 25.6 years | +13.2% |
MATI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 8.33 on Jun 10, 2022
- All time low close
- THB 0.1411 on Apr 23, 2001
- 52 week high
- THB 3.87 on Dec 3, 2025
- 52 week low
- THB 2.76 on Jun 30, 2026
- Deepest drawdown
- -68.6% from Jul 20, 2017 to Mar 17, 2020, recovered Jun 10, 2022
- Best single session
- +125.0% on Apr 2, 2002
- Worst single session
- -29.9% on Sep 19, 2005
- Volatility, 1 year annualised
- 44.9%
- Sessions closing higher, 1 year
- 21%
- Growth of 1 since 2001
- 24.0×
- Best calendar year
- 2003, +169%
- Worst calendar year
- 2025, -50%
MATI 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. 2001 starts on Apr 23, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.06 | THB 3.83 | THB 2.76 | THB 3.38 | +10.5% | 474.3K | 213 |
| 2025 | THB 5.54 | THB 6.11 | THB 3.02 | THB 3.06 | -50.0% | 965K | 242 |
| 2024 | THB 6.86 | THB 8.19 | THB 4.97 | THB 6.11 | -12.7% | 676.4K | 243 |
| 2023 | THB 7.14 | THB 7.98 | THB 5.53 | THB 7.00 | -2.0% | 702.7K | 239 |
| 2022 | THB 7.63 | THB 10.37 | THB 5.41 | THB 7.14 | -6.0% | 3.3M | 224 |
| 2021 | THB 3.45 | THB 7.84 | THB 3.45 | THB 7.59 | +110.3% | 3.4M | 239 |
| 2020 | THB 3.71 | THB 4.12 | THB 2.30 | THB 3.61 | -2.7% | 1.3M | 224 |
| 2019 | THB 3.84 | THB 4.23 | THB 3.55 | THB 3.71 | -3.4% | 1.2M | 226 |
| 2018 | THB 6.25 | THB 6.91 | THB 3.84 | THB 3.84 | -41.2% | 5.8M | 244 |
| 2017 | THB 4.22 | THB 9.74 | THB 4.22 | THB 6.52 | +39.3% | 20.2M | 238 |
| 2016 | THB 4.22 | THB 5.14 | THB 3.76 | THB 4.68 | -4.7% | 1.5M | 243 |
| 2015 | THB 4.91 | THB 6.28 | THB 4.26 | THB 4.91 | -1.5% | 10M | 244 |
| 2014 | THB 4.88 | THB 6.94 | THB 4.25 | THB 4.99 | +4.5% | 12.1M | 245 |
| 2013 | THB 4.62 | THB 7.86 | THB 4.42 | THB 4.77 | +3.4% | 120.7M | 245 |
| 2012 | THB 3.84 | THB 7.87 | THB 3.00 | THB 4.62 | +20.1% | 118.9M | 236 |
| 2011 | THB 4.27 | THB 4.76 | THB 3.42 | THB 3.84 | -10.7% | 5.6M | 223 |
| 2010 | THB 3.82 | THB 5.52 | THB 3.67 | THB 4.30 | +5.3% | 15.8M | 244 |
| 2009 | THB 4.04 | THB 4.78 | THB 3.39 | THB 4.09 | +1.2% | 1.7M | 221 |
| 2008 | THB 4.38 | THB 6.54 | THB 3.16 | THB 4.04 | -7.1% | 2.4M | 227 |
| 2007 | THB 3.94 | THB 5.84 | THB 3.94 | THB 4.35 | +9.7% | 1.7M | 240 |
| 2006 | THB 5.14 | THB 6.81 | THB 3.97 | THB 3.97 | -25.8% | 2M | 225 |
| 2005 | THB 2.82 | THB 9.48 | THB 2.82 | THB 5.34 | +89.3% | 55.3M | 204 |
| 2004 | THB 1.35 | THB 2.82 | THB 1.35 | THB 2.82 | +109.8% | 0 | 262 |
| 2003 | THB 0.5008 | THB 1.42 | THB 0.5008 | THB 1.35 | +168.8% | 2.4M | 249 |
| 2002 | THB 0.1921 | THB 0.5412 | THB 0.1921 | THB 0.5008 | +168.3% | 1M | 237 |
| 2001 | THB 0.1472 | THB 0.2190 | THB 0.1400 | THB 0.1867 | n/a | 4.5M | 162 |
MATI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.38 | +12.7% |
| October 2026 | THB 3.00 | -0.7% |
| September 2026 | THB 3.02 | +2.7% |
| August 2026 | THB 2.94 | 0.0% |
| July 2026 | THB 2.94 | +1.4% |
| June 2026 | THB 2.90 | -5.8% |
| May 2026 | THB 3.08 | -0.5% |
| April 2026 | THB 3.10 | +5.3% |
| March 2026 | THB 2.94 | -9.0% |
| February 2026 | THB 3.23 | +3.1% |
| January 2026 | THB 3.14 | +2.5% |
| December 2025 | THB 3.06 | -8.1% |
About the MATI data
Daily bars. 6,039 sessions from Apr 23, 2001 to Nov 13, 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 18, 2026 forward, most recent session Nov 5, 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 23, 2001, 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%3AMATI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MASTER Master Style Public Company Limited
- MASTER-R Master Style Public Company Limited
- MATCH Matching Maximize Solution Public Company Limited
- MATCH-R Matching Maximize Solution Public Company Limited
- MATI-R Matichon Public Company Limited
- MBAX Multibax Public Company Limited
- MBAX-R Multibax Public Company Limited
- MBK MBK Public Company Limited
Common questions
MATI share price history
