SET · MNIT · stock
MFC-Nichada Thani Property Fund 2 (MNIT) stock price history
Every SET trading session of MFC-Nichada Thani Property Fund 2 from Sep 29, 2005 to Sep 28, 2026: 5,142 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.
MNIT adjusted close, 2005 to 2026
- THB 4.01
- All time high, 2013
- THB 1.97
- 52 week high, THB 1.71 low
- 5,142
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
MNIT key facts
- MFC-Nichada Thani Property Fund 2 (MNIT) closed at THB 1.95 on Sep 28, 2026 on SET.
- MNIT's all time high close is THB 4.01, set on Mar 5, 2013; its all time low close is THB 0.5931 on Mar 26, 2020.
- MNIT's 52 week range is THB 1.71 to THB 1.97.
- MNIT returned +8.3% over the year to Sep 28, 2026 and +47.9% over five years.
- Over ten years MNIT returned +23%, +2.1% a year compounded.
- MNIT's deepest drawdown was -85.2% from Mar 5, 2013 to Mar 26, 2020.
- DataCedar holds 5,142 daily sessions of MNIT history from Sep 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MNIT price chart, 2005 to 2026
MNIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +3.9% |
| 6 months | +3.6% |
| Year to date | +7.6% |
| 1 year | +8.3% |
| 3 years | +25.2% |
| 5 years | +47.9% |
| 10 years | +23.4% |
| Since Sep 29, 2005 | -18.5% |
| Compound annual growth, 21.0 years | -1.0% |
MNIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.01 on Mar 5, 2013
- All time low close
- THB 0.5931 on Mar 26, 2020
- 52 week high
- THB 1.97 on Sep 15, 2026
- 52 week low
- THB 1.71 on Nov 24, 2025
- Deepest drawdown
- -85.2% from Mar 5, 2013 to Mar 26, 2020, not yet recovered
- Best single session
- +31.0% on Sep 7, 2012
- Worst single session
- -49.6% on Jun 24, 2013
- Volatility, 1 year annualised
- 20.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2023, +30%
- Worst calendar year
- 2013, -44%
MNIT 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. 2005 starts on Sep 29, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.81 | THB 1.97 | THB 1.76 | THB 1.95 | +7.6% | 3.3M | 186 |
| 2025 | THB 2.11 | THB 2.12 | THB 1.56 | THB 1.81 | -14.0% | 19.3M | 242 |
| 2024 | THB 1.82 | THB 2.12 | THB 1.25 | THB 2.11 | +15.8% | 12M | 243 |
| 2023 | THB 1.40 | THB 2.06 | THB 1.19 | THB 1.82 | +30.0% | 2.9M | 243 |
| 2022 | THB 1.25 | THB 1.68 | THB 0.9233 | THB 1.40 | +12.3% | 2.8M | 241 |
| 2021 | THB 1.07 | THB 1.67 | THB 1.01 | THB 1.25 | +15.9% | 8.1M | 241 |
| 2020 | THB 1.10 | THB 1.33 | THB 0.5791 | THB 1.08 | -7.1% | 4.2M | 243 |
| 2019 | THB 0.9483 | THB 1.30 | THB 0.9315 | THB 1.16 | +15.5% | 797.6K | 244 |
| 2018 | THB 1.39 | THB 1.39 | THB 0.9357 | THB 1.00 | -24.2% | 2.5M | 245 |
| 2017 | THB 1.27 | THB 1.73 | THB 1.22 | THB 1.32 | +2.8% | 13M | 242 |
| 2016 | THB 1.69 | THB 1.86 | THB 1.27 | THB 1.29 | -23.8% | 9.2M | 244 |
| 2015 | THB 1.91 | THB 1.98 | THB 1.56 | THB 1.69 | -2.4% | 5.9M | 244 |
| 2014 | THB 1.82 | THB 2.08 | THB 1.73 | THB 1.73 | -16.1% | 16.6M | 245 |
| 2013 | THB 3.65 | THB 4.01 | THB 0.9839 | THB 2.06 | -43.5% | 16.2M | 245 |
| 2012 | THB 3.29 | THB 3.65 | THB 2.59 | THB 3.65 | +11.7% | 16.5M | 245 |
| 2011 | THB 2.79 | THB 3.77 | THB 2.51 | THB 3.27 | +17.2% | 25.3M | 244 |
| 2010 | THB 3.03 | THB 3.09 | THB 2.65 | THB 2.79 | -8.0% | 38.5M | 244 |
| 2009 | THB 2.94 | THB 3.18 | THB 2.89 | THB 3.03 | +3.1% | 1.1M | 245 |
| 2008 | THB 2.86 | THB 3.00 | THB 2.77 | THB 2.94 | +2.9% | 633.7K | 247 |
| 2007 | THB 2.61 | THB 3.00 | THB 2.61 | THB 2.86 | +9.7% | 273.8K | 246 |
| 2006 | THB 2.42 | THB 2.61 | THB 2.42 | THB 2.61 | +7.5% | 0 | 259 |
| 2005 | THB 2.39 | THB 2.45 | THB 2.39 | THB 2.42 | n/a | 411 | 64 |
MNIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.95 | +0.2% |
| August 2026 | THB 1.95 | +2.6% |
| July 2026 | THB 1.90 | +0.5% |
| June 2026 | THB 1.89 | +2.9% |
| May 2026 | THB 1.83 | -0.5% |
| April 2026 | THB 1.84 | -1.5% |
| March 2026 | THB 1.87 | +1.2% |
| February 2026 | THB 1.85 | +4.8% |
| January 2026 | THB 1.76 | -2.6% |
| December 2025 | THB 1.81 | +2.8% |
| November 2025 | THB 1.76 | +1.6% |
| October 2025 | THB 1.73 | -3.6% |
About the MNIT data
Daily bars. 5,142 sessions from Sep 29, 2005 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 Sep 29, 2005, 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/MNIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MK M.K. Real Estate Development Public Company Limited
- MK-R M.K. Real Estate Development Public Company Limited
- ML Mida Leasing Public Company Limited
- ML-R Mida Leasing Public Company Limited
- MODERN Modernform Group Public Company Limited
- MODERN-R Modernform Group Public Company Limited
- MONO Mono Next Public Company Limited
- MONO-R Mono Next Public Company Limited
Common questions
MNIT share price history
