SET · NPK · stock

New Plus Knitting Public Company Limited (NPK) stock price history

Every SET trading session of New Plus Knitting Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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 NPK data, free keyYear by year table

NPK adjusted close, 2000 to 2026

NPKNew Plus Knitting Public Company Limited
THB 12.90-15.2% over one year
20052010201520202025
THB 35.71
All time high, 2017
THB 19.62
52 week high, THB 11.38 low
6,627
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.

NPK key facts

  • New Plus Knitting Public Company Limited (NPK) closed at THB 12.90 on Sep 28, 2026 on SET.
  • NPK's all time high close is THB 35.71, set on Mar 27, 2017; its all time low close is THB 0.8969 on Apr 7, 2005.
  • NPK's 52 week range is THB 11.38 to THB 19.62.
  • NPK returned -15.2% over the year to Sep 28, 2026 and -6.7% over five years.
  • Over ten years NPK returned -36%, -4.4% a year compounded.
  • NPK's deepest drawdown was -89.0% from Jul 25, 2001 to Apr 7, 2005.
  • DataCedar holds 6,627 daily sessions of NPK history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

NPK price chart, 2000 to 2026

NPK adjusted close, Jan 4, 2000 to Sep 28, 2026THB 1.08THB 3.36THB 10.49THB 32.74200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

NPK returns

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

PeriodReturn
1 month0.0%
3 months+0.8%
6 months-3.3%
Year to date+2.7%
1 year-15.2%
3 years-6.7%
5 years-6.7%
10 years-35.9%
Since Jan 4, 2000+139.7%
Compound annual growth, 26.7 years+3.3%

NPK records

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

All time high close
THB 35.71 on Mar 27, 2017
All time low close
THB 0.8969 on Apr 7, 2005
52 week high
THB 19.62 on Mar 2, 2026
52 week low
THB 11.38 on Dec 17, 2025
Deepest drawdown
-89.0% from Jul 25, 2001 to Apr 7, 2005, recovered Dec 29, 2011
Best single session
+2,754% on Dec 29, 2011
Worst single session
-44.4% on Apr 7, 2005
Volatility, 1 year annualised
54.6%
Sessions closing higher, 1 year
20%
Growth of 1 since 2000
2.4×
Best calendar year
2011, +2,733%
Worst calendar year
2004, -69%

NPK 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 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 12.07THB 19.62THB 11.77THB 12.90+2.7%123.2K186
2025THB 11.28THB 16.19THB 9.22THB 12.56+13.3%521.3K242
2024THB 16.19THB 19.23THB 9.81THB 11.08-33.1%375.1K243
2023THB 15.11THB 30.16THB 9.91THB 16.58+9.7%635.6K243
2022THB 14.71THB 19.52THB 12.75THB 15.11+2.7%87.2K241
2021THB 13.83THB 17.15THB 10.30THB 14.71-0.6%446.3K241
2020THB 18.08THB 22.21THB 5.41THB 14.81-18.1%1.1M243
2019THB 23.11THB 29.71THB 16.46THB 18.08-21.7%380.1K244
2018THB 26.40THB 30.41THB 18.78THB 23.11-12.5%436.9K245
2017THB 22.26THB 37.10THB 21.70THB 26.40+18.6%414.1K242
2016THB 19.47THB 27.83THB 18.37THB 22.26+12.2%376.1K244
2015THB 20.18THB 31.00THB 17.45THB 19.84-5.9%622.2K244
2014THB 17.67THB 23.74THB 15.40THB 21.09+16.4%154.4K245
2013THB 30.94THB 34.43THB 15.67THB 18.12-42.3%575.9K245
2012THB 29.60THB 37.67THB 26.24THB 31.39+2.9%812K245
2011THB 1.08THB 44.85THB 1.08THB 30.50+2,733%119K244
2010THB 1.08THB 1.08THB 1.08THB 1.080.0%0244
2009THB 1.08THB 1.08THB 1.08THB 1.080.0%0245
2008THB 1.08THB 1.08THB 1.08THB 1.080.0%0247
2007THB 1.08THB 1.08THB 1.08THB 1.080.0%0246
2006THB 1.08THB 1.08THB 1.08THB 1.080.0%0259
2005THB 1.74THB 2.10THB 0.8969THB 1.08-38.1%446.8K245
2004THB 5.65THB 6.46THB 1.38THB 1.74-69.2%200.4K262
2003THB 5.38THB 7.09THB 2.82THB 5.65+5.0%216.4K261
2002THB 6.73THB 7.89THB 4.98THB 5.38-20.0%476K261
2001THB 5.83THB 8.97THB 2.78THB 6.73+15.4%5.4M261
2000THB 7.44THB 7.62THB 3.68THB 5.83n/a114.5K259

NPK monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 12.900.0%
August 2026THB 12.90-7.2%
July 2026THB 13.90+8.6%
June 2026THB 12.80-0.8%
May 2026THB 12.90+0.4%
April 2026THB 12.85-6.4%
March 2026THB 13.73-9.1%
February 2026THB 15.11+25.2%
January 2026THB 12.07-3.9%
December 2025THB 12.56-3.8%
November 2025THB 13.050.0%
October 2025THB 13.05-11.3%

About the NPK data

Daily bars. 6,627 sessions from Jan 4, 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 22, 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 4, 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/NPK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • NOBLE-R Noble Development Public Company Limited
  • NOVA Nova Empire Public Company Limited
  • NOVA-R Nova Empire Public Company Limited
  • NOW19 ServiceNow, Inc.
  • NPK-R New Plus Knitting Public Company Limited
  • NRF NR Instant Produce Public Company Limited
  • NRF-R NR Instant Produce Public Company Limited
  • NSL NSL Foods Public Company Limited

Common questions

NPK share price history

Start with any symbol.

Start free