SET · TAKUNI · stock
Takuni Group Public Company Limited (TAKUNI) stock price history
Every SET trading session of Takuni Group Public Company Limited from Aug 19, 2014 to Sep 28, 2026: 2,951 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.
TAKUNI adjusted close, 2014 to 2026
- THB 5.64
- All time high, 2015
- THB 0.5400
- 52 week high, THB 0.2900 low
- 2,951
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
TAKUNI key facts
- Takuni Group Public Company Limited (TAKUNI) closed at THB 0.4600 on Sep 28, 2026 on SET.
- TAKUNI's all time high close is THB 5.64, set on Oct 16, 2015; its all time low close is THB 0.2396 on Mar 24, 2020.
- TAKUNI's 52 week range is THB 0.2900 to THB 0.5400.
- TAKUNI returned -8.0% over the year to Sep 28, 2026 and -61.1% over five years.
- Over ten years TAKUNI returned -65%, -10.0% a year compounded.
- TAKUNI's deepest drawdown was -95.8% from Oct 16, 2015 to Mar 24, 2020.
- DataCedar holds 2,951 daily sessions of TAKUNI history from Aug 19, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TAKUNI price chart, 2014 to 2026
TAKUNI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.1% |
| 3 months | +15.0% |
| 6 months | +17.9% |
| Year to date | +27.8% |
| 1 year | -8.0% |
| 3 years | -71.8% |
| 5 years | -61.1% |
| 10 years | -65.3% |
| Since Aug 19, 2014 | -62.5% |
| Compound annual growth, 12.1 years | -7.8% |
TAKUNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.64 on Oct 16, 2015
- All time low close
- THB 0.2396 on Mar 24, 2020
- 52 week high
- THB 0.5400 on Aug 28, 2026
- 52 week low
- THB 0.2900 on Mar 4, 2026
- Deepest drawdown
- -95.8% from Oct 16, 2015 to Mar 24, 2020, not yet recovered
- Best single session
- +32.4% on Jan 21, 2025
- Worst single session
- -22.9% on Jan 20, 2025
- Volatility, 1 year annualised
- 56.9%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +236%
- Worst calendar year
- 2024, -66%
TAKUNI 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. 2014 starts on Aug 19, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3500 | THB 0.5400 | THB 0.2900 | THB 0.4600 | +27.8% | 638.6M | 186 |
| 2025 | THB 0.5500 | THB 0.6700 | THB 0.2700 | THB 0.3600 | -33.3% | 1.3B | 242 |
| 2024 | THB 1.67 | THB 1.75 | THB 0.4900 | THB 0.5400 | -66.0% | 2B | 243 |
| 2023 | THB 3.16 | THB 3.43 | THB 1.44 | THB 1.59 | -49.0% | 2.6B | 243 |
| 2022 | THB 1.43 | THB 4.02 | THB 1.27 | THB 3.12 | +118.7% | 13.7B | 241 |
| 2021 | THB 0.4239 | THB 1.98 | THB 0.4147 | THB 1.42 | +236.2% | 8.7B | 241 |
| 2020 | THB 0.3576 | THB 0.5068 | THB 0.2396 | THB 0.4239 | +15.8% | 316.9M | 243 |
| 2019 | THB 0.6008 | THB 0.7145 | THB 0.3405 | THB 0.3661 | -39.9% | 218.6M | 244 |
| 2018 | THB 0.6893 | THB 0.8772 | THB 0.6008 | THB 0.6090 | -11.6% | 472.4M | 245 |
| 2017 | THB 1.05 | THB 1.13 | THB 0.6814 | THB 0.6893 | -34.4% | 944.4M | 242 |
| 2016 | THB 2.97 | THB 3.32 | THB 0.9137 | THB 1.05 | -64.3% | 1.4B | 244 |
| 2015 | THB 1.12 | THB 5.73 | THB 1.12 | THB 2.94 | +166.9% | 1.8B | 244 |
| 2014 | THB 1.44 | THB 1.46 | THB 0.9214 | THB 1.10 | n/a | 2.3B | 93 |
TAKUNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.4600 | -6.1% |
| August 2026 | THB 0.4900 | +25.6% |
| July 2026 | THB 0.3900 | 0.0% |
| June 2026 | THB 0.3900 | +2.6% |
| May 2026 | THB 0.3800 | 0.0% |
| April 2026 | THB 0.3800 | -2.6% |
| March 2026 | THB 0.3900 | +2.6% |
| February 2026 | THB 0.3800 | +5.6% |
| January 2026 | THB 0.3600 | 0.0% |
| December 2025 | THB 0.3600 | +2.9% |
| November 2025 | THB 0.3500 | -14.6% |
| October 2025 | THB 0.4100 | -14.6% |
About the TAKUNI data
Daily bars. 2,951 sessions from Aug 19, 2014 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 Aug 19, 2014, 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/TAKUNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TACC T.A.C. Consumer Public Company Limited
- TACC-R T.A.C. Consumer Public Company Limited
- TAE Thai Agro Energy Public Company Limited
- TAE-R Thai Agro Energy Public Company Limited
- TAKUNI-R Takuni Group Public Company Limited
- TAN Tanachira Retail Corporation Public Company Limited
- TASCO Tipco Asphalt Public Company Limited
- TASCO-R Tipco Asphalt Public Company Limited
Common questions
TAKUNI share price history
