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 Nov 13, 2026: 6,645 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.
NPK adjusted close, 2000 to 2026
- THB 35.71
- All time high, 2017
- THB 19.62
- 52 week high, THB 10.00 low
- 6,645
- Daily sessions since 2000
Last updated Nov 13, 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 12.00 on Nov 13, 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 10.00 to THB 19.62.
- NPK returned -12.6% over the year to Nov 13, 2026 and -21.1% over five years.
- Over ten years NPK returned -44%, -5.7% a year compounded.
- NPK's deepest drawdown was -89.0% from Jul 25, 2001 to Apr 7, 2005.
- DataCedar holds 6,645 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -14.9% |
| 6 months | -7.7% |
| Year to date | -4.4% |
| 1 year | -12.6% |
| 3 years | -21.1% |
| 5 years | -21.1% |
| 10 years | -44.5% |
| Since Jan 4, 2000 | +123.0% |
| Compound annual growth, 26.9 years | +3.0% |
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 10.00 on Oct 30, 2026
- 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
- 56.4%
- Sessions closing higher, 1 year
- 19%
- Growth of 1 since 2000
- 2.2×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.07 | THB 19.62 | THB 10.00 | THB 12.00 | -4.4% | 128K | 213 |
| 2025 | THB 11.28 | THB 16.19 | THB 9.22 | THB 12.56 | +13.3% | 521.3K | 242 |
| 2024 | THB 16.19 | THB 19.23 | THB 9.81 | THB 11.08 | -33.1% | 375.1K | 243 |
| 2023 | THB 15.11 | THB 30.16 | THB 9.91 | THB 16.58 | +9.7% | 464.3K | 235 |
| 2022 | THB 14.71 | THB 19.52 | THB 12.75 | THB 15.11 | +2.7% | 87.2K | 241 |
| 2021 | THB 13.83 | THB 17.15 | THB 10.30 | THB 14.71 | -0.6% | 446.3K | 241 |
| 2020 | THB 18.08 | THB 22.21 | THB 5.41 | THB 14.81 | -18.1% | 1.1M | 243 |
| 2019 | THB 23.11 | THB 29.71 | THB 16.46 | THB 18.08 | -21.7% | 380.1K | 244 |
| 2018 | THB 26.40 | THB 30.41 | THB 18.78 | THB 23.11 | -12.5% | 436.9K | 245 |
| 2017 | THB 22.26 | THB 37.10 | THB 21.70 | THB 26.40 | +18.6% | 409.7K | 241 |
| 2016 | THB 19.47 | THB 27.83 | THB 18.37 | THB 22.26 | +12.2% | 376.1K | 244 |
| 2015 | THB 20.18 | THB 31.00 | THB 17.45 | THB 19.84 | -5.9% | 622.2K | 244 |
| 2014 | THB 17.67 | THB 23.74 | THB 15.40 | THB 21.09 | +16.4% | 154.4K | 245 |
| 2013 | THB 30.94 | THB 34.43 | THB 15.67 | THB 18.12 | -42.3% | 575.9K | 245 |
| 2012 | THB 29.60 | THB 37.67 | THB 26.24 | THB 31.39 | +2.9% | 812K | 245 |
| 2011 | THB 1.08 | THB 44.85 | THB 1.08 | THB 30.50 | +2,733% | 119K | 244 |
| 2010 | THB 1.08 | THB 1.08 | THB 1.08 | THB 1.08 | 0.0% | 0 | 244 |
| 2009 | THB 1.08 | THB 1.08 | THB 1.08 | THB 1.08 | 0.0% | 0 | 245 |
| 2008 | THB 1.08 | THB 1.08 | THB 1.08 | THB 1.08 | 0.0% | 0 | 247 |
| 2007 | THB 1.08 | THB 1.08 | THB 1.08 | THB 1.08 | 0.0% | 0 | 246 |
| 2006 | THB 1.08 | THB 1.08 | THB 1.08 | THB 1.08 | 0.0% | 0 | 259 |
| 2005 | THB 1.74 | THB 2.10 | THB 0.8969 | THB 1.08 | -38.1% | 446.8K | 245 |
| 2004 | THB 5.65 | THB 6.46 | THB 1.38 | THB 1.74 | -69.2% | 200.4K | 262 |
| 2003 | THB 5.38 | THB 7.09 | THB 2.82 | THB 5.65 | +5.0% | 216.4K | 261 |
| 2002 | THB 6.73 | THB 7.89 | THB 4.98 | THB 5.38 | -20.0% | 476K | 261 |
| 2001 | THB 5.83 | THB 8.97 | THB 2.78 | THB 6.73 | +15.4% | 5.4M | 261 |
| 2000 | THB 7.44 | THB 7.62 | THB 3.68 | THB 5.83 | n/a | 114.5K | 259 |
NPK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 12.00 | +20.0% |
| October 2026 | THB 10.00 | -22.5% |
| September 2026 | THB 12.90 | 0.0% |
| August 2026 | THB 12.90 | -7.2% |
| July 2026 | THB 13.90 | +8.6% |
| June 2026 | THB 12.80 | -0.8% |
| May 2026 | THB 12.90 | +0.4% |
| April 2026 | THB 12.85 | -6.4% |
| March 2026 | THB 13.73 | -9.1% |
| February 2026 | THB 15.11 | +25.2% |
| January 2026 | THB 12.07 | -3.9% |
| December 2025 | THB 12.56 | -3.8% |
About the NPK data
Daily bars. 6,645 sessions from Jan 4, 2000 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 17, 2026 forward, most recent session Nov 4, 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/set%3ANPK/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
