SET · NEP · stock

NEP Realty and Industry Public Company Limited (NEP) stock price history

Every SET trading session of NEP Realty and Industry Public Company Limited from Jan 5, 2000 to Sep 28, 2026: 6,626 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.

Get NEP data, free keyYear by year table

NEP adjusted close, 2000 to 2026

NEPNEP Realty and Industry Public Company
THB 0.2100-12.5% over one year
20052010201520202025
THB 1.71
All time high, 2013
THB 0.2400
52 week high, THB 0.1700 low
6,626
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

NEP key facts

  • NEP Realty and Industry Public Company Limited (NEP) closed at THB 0.2100 on Sep 28, 2026 on SET.
  • NEP's all time high close is THB 1.71, set on Mar 13, 2013; its all time low close is THB 0.0829 on Apr 25, 2001.
  • NEP's 52 week range is THB 0.1700 to THB 0.2400.
  • NEP returned -12.5% over the year to Sep 28, 2026 and -60.4% over five years.
  • Over ten years NEP returned -52%, -7.1% a year compounded.
  • NEP's deepest drawdown was -94.1% from Mar 13, 2013 to Mar 3, 2020.
  • DataCedar holds 6,626 daily sessions of NEP history from Jan 5, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NEP price chart, 2000 to 2026

NEP adjusted close, Jan 5, 2000 to Sep 28, 2026THB 0.0956THB 0.2419THB 0.6121THB 1.55200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NEP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.5%
3 months+5.0%
6 months0.0%
Year to date+10.5%
1 year-12.5%
3 years0.0%
5 years-60.4%
10 years-52.3%
Since Jan 5, 2000-34.1%
Compound annual growth, 26.7 years-1.5%

NEP records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.71 on Mar 13, 2013
All time low close
THB 0.0829 on Apr 25, 2001
52 week high
THB 0.2400 on Sep 29, 2025
52 week low
THB 0.1700 on Jun 12, 2026
Deepest drawdown
-94.1% from Mar 13, 2013 to Mar 3, 2020, not yet recovered
Best single session
+41.9% on Apr 24, 2008
Worst single session
-72.6% on Sep 29, 2005
Volatility, 1 year annualised
56.0%
Sessions closing higher, 1 year
23%
Best calendar year
2006, +155%
Worst calendar year
2005, -76%

NEP 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. 2000 starts on Jan 5, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1900THB 0.2400THB 0.1700THB 0.2100+10.5%25.7M186
2025THB 0.1900THB 0.2600THB 0.1600THB 0.1900-17.4%92M242
2024THB 0.1900THB 0.3800THB 0.1700THB 0.2300+21.1%122.7M243
2023THB 0.2700THB 0.2900THB 0.1300THB 0.1900-26.9%87.6M243
2022THB 0.4600THB 0.5100THB 0.2300THB 0.2600-44.7%210.2M241
2021THB 0.2500THB 0.6400THB 0.2300THB 0.4700+88.0%679.6M241
2020THB 0.2600THB 0.2900THB 0.1000THB 0.25000.0%262.3M243
2019THB 0.3900THB 0.3900THB 0.2200THB 0.2500-34.2%151.1M244
2018THB 0.4500THB 0.4700THB 0.2900THB 0.3800-13.6%160M245
2017THB 0.3700THB 0.4900THB 0.3300THB 0.4400+22.2%881M242
2016THB 0.4451THB 0.6305THB 0.3000THB 0.3600-19.1%2.1B244
2015THB 0.8438THB 0.8995THB 0.4080THB 0.4451-46.7%937.2M244
2014THB 1.01THB 1.14THB 0.7418THB 0.8345-17.4%1.6B245
2013THB 0.9829THB 1.84THB 0.7418THB 1.01+2.8%11.6B245
2012THB 0.6491THB 1.12THB 0.5656THB 0.9829+51.4%9B245
2011THB 0.2741THB 0.7418THB 0.2359THB 0.6491+142.4%23.2B244
2010THB 0.2486THB 0.3060THB 0.1976THB 0.2677+7.7%2.3B244
2009THB 0.1594THB 0.3315THB 0.1211THB 0.2486+56.0%2.2B245
2008THB 0.2996THB 0.6120THB 0.1211THB 0.1594-46.8%5.1B247
2007THB 0.5100THB 0.6439THB 0.2422THB 0.2996-41.2%15.1B246
2006THB 0.1976THB 0.5227THB 0.1963THB 0.5100+154.8%4.1M259
2005THB 0.8479THB 0.8479THB 0.1951THB 0.2002-76.4%245.5K245
2004THB 0.8479THB 0.8479THB 0.8479THB 0.84790.0%0262
2003THB 0.4207THB 0.9499THB 0.3825THB 0.8479+101.5%23.7B261
2002THB 0.1912THB 0.9690THB 0.1785THB 0.4207+120.0%23.4B261
2001THB 0.1657THB 0.4335THB 0.0765THB 0.1912+15.4%12.5B261
2000THB 0.3315THB 0.5291THB 0.1466THB 0.1657n/a11.2B258

NEP monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.2100-4.5%
August 2026THB 0.2200+15.8%
July 2026THB 0.1900-5.0%
June 2026THB 0.20000.0%
May 2026THB 0.20000.0%
April 2026THB 0.20000.0%
March 2026THB 0.2000-4.8%
February 2026THB 0.2100+5.0%
January 2026THB 0.2000+5.3%
December 2025THB 0.1900-9.5%
November 2025THB 0.2100-4.5%
October 2025THB 0.2200-4.3%

About the NEP data

Daily bars. 6,626 sessions from Jan 5, 2000 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 Jan 5, 2000, 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/NEP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NDR N.D. Rubber Public Company Limited
  • NDR-R N.D. Rubber Public Company Limited
  • NEO Neo Corporate Public Company Limited
  • NEO-R Neo Corporate Public Company Limited
  • NEP-R NEP Realty and Industry Public Company Limited
  • NER North East Rubber Public Company Limited
  • NER-R North East Rubber Public Company Limited
  • NETBAY Netbay Public Company Limited

Common questions

NEP share price history

Start with any symbol.

Start free