SET · MOUTAI80 · stock
Kweichow Moutai Co., Ltd. (MOUTAI80) stock price history
Every SET trading session of Kweichow Moutai Co., Ltd. from May 13, 2026 to Sep 28, 2026: 99 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.
MOUTAI80 adjusted close, 2026 to 2026
- THB 6.80
- All time high, 2026
- THB 8.35
- 52 week high, THB 5.74 low
- 99
- 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.
MOUTAI80 key facts
- Kweichow Moutai Co., Ltd. (MOUTAI80) closed at THB 6.25 on Sep 28, 2026 on SET.
- MOUTAI80's all time high close is THB 6.80, set on Aug 3, 2026; its all time low close is THB 5.75 on Jun 30, 2026.
- MOUTAI80's 52 week range is THB 5.74 to THB 8.35.
- MOUTAI80's deepest drawdown was -9.1% from May 18, 2026 to Jun 30, 2026.
- DataCedar holds 99 daily sessions of MOUTAI80 history from May 13, 2026 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MOUTAI80 price chart, 2026 to 2026
MOUTAI80 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +7.8% |
| 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 13, 2026 | -0.4% |
MOUTAI80 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.80 on Aug 3, 2026
- All time low close
- THB 5.75 on Jun 30, 2026
- 52 week high
- THB 8.35 on Sep 7, 2026
- 52 week low
- THB 5.74 on Jun 18, 2026
- Deepest drawdown
- -9.1% from May 18, 2026 to Jun 30, 2026, recovered Jul 20, 2026
- Best single session
- +7.3% on Jul 20, 2026
- Worst single session
- -5.3% on Aug 17, 2026
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 29%
MOUTAI80 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 13, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.28 | THB 8.35 | THB 5.74 | THB 6.25 | n/a | 1.1M | 99 |
MOUTAI80 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.25 | -3.8% |
| August 2026 | THB 6.50 | -3.0% |
| July 2026 | THB 6.70 | +16.5% |
| June 2026 | THB 5.75 | -8.4% |
| May 2026 | THB 6.28 | n/a |
About the MOUTAI80 data
Daily bars. 99 sessions from May 13, 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 18, 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 13, 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/MOUTAI80/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MORE-R More Return Public Company Limited
- MOSHI Moshi Moshi Retail Corporation Public Company Limited
- MOSHI-R Moshi Moshi Retail Corporation Public Company Limited
- MOTHER Mother Marketing Public Company Limited
- MPJ MPJ Logistics Public Company Limited
- MPJ-R MPJ Logistics Public Company Limited
- MRDIYT MR. D.I.Y. Holding (Thailand) Public Company Limited
- MRDIYT-R MR. D.I.Y. Holding (Thailand) Public Company Limited
Common questions
MOUTAI80 share price history
