SET · NTF · stock
NTF Intergroup (Thailand) Public Company Limited (NTF) stock price history
Every SET trading session of NTF Intergroup (Thailand) Public Company Limited from Dec 17, 2025 to Sep 28, 2026: 196 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.
NTF adjusted close, 2025 to 2026
- THB 18.70
- All time high, 2026
- THB 18.80
- 52 week high, THB 4.65 low
- 196
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
NTF key facts
- NTF Intergroup (Thailand) Public Company Limited (NTF) closed at THB 12.80 on Sep 28, 2026 on SET.
- NTF's all time high close is THB 18.70, set on May 21, 2026; its all time low close is THB 4.74 on Jan 13, 2026.
- NTF's 52 week range is THB 4.65 to THB 18.80.
- NTF's deepest drawdown was -31.6% from May 21, 2026 to Sep 2, 2026.
- DataCedar holds 196 daily sessions of NTF history from Dec 17, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NTF price chart, 2025 to 2026
NTF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -17.9% |
| 6 months | +13.1% |
| Year to date | +108.0% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 17, 2025 | +98.4% |
NTF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 18.70 on May 21, 2026
- All time low close
- THB 4.74 on Jan 13, 2026
- 52 week high
- THB 18.80 on May 21, 2026
- 52 week low
- THB 4.65 on Jan 12, 2026
- Deepest drawdown
- -31.6% from May 21, 2026 to Sep 2, 2026, not yet recovered
- Best single session
- +30.1% on Feb 25, 2026
- Worst single session
- -16.6% on May 22, 2026
- Volatility, 1 year annualised
- 73.1%
- Sessions closing higher, 1 year
- 35%
NTF 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. 2025 starts on Dec 17, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 6.15 | THB 18.80 | THB 4.65 | THB 12.80 | +108.0% | 526.2M | 186 |
| 2025 | THB 6.90 | THB 7.25 | THB 6.05 | THB 6.15 | n/a | 92M | 10 |
NTF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 12.80 | -1.5% |
| August 2026 | THB 13.00 | -13.3% |
| July 2026 | THB 15.00 | -5.7% |
| June 2026 | THB 15.90 | +3.9% |
| May 2026 | THB 15.30 | -0.6% |
| April 2026 | THB 15.39 | +23.0% |
| March 2026 | THB 12.51 | +10.5% |
| February 2026 | THB 11.32 | +107.3% |
| January 2026 | THB 5.46 | -11.3% |
| December 2025 | THB 6.15 | n/a |
About the NTF data
Daily bars. 196 sessions from Dec 17, 2025 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 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 Dec 17, 2025, 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/NTF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- NRF NR Instant Produce Public Company Limited
- NRF-R NR Instant Produce Public Company Limited
- NSL NSL Foods Public Company Limited
- NSL-R NSL Foods Public Company Limited
- NTSC Nutrition SC Public Company Limited
- NTSC-R Nutrition SC Public Company Limited
- NTV Nonthavej Hospital Public Company Limited
- NTV-R Nonthavej Hospital Public Company Limited
Common questions
NTF share price history
