SET · TAKUNI-R · stock

Takuni Group Public Company Limited (TAKUNI-R) stock price history

Every SET trading session of Takuni Group Public Company Limited from Apr 3, 2017 to Sep 28, 2026: 2,309 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 TAKUNI-R data, free keyYear by year table

TAKUNI-R adjusted close, 2017 to 2026

TAKUNI-RTakuni Group Public Company Limited
THB 0.5100-69.7% over one year
20182020202220242026
THB 3.87
All time high, 2022
THB 1.68
52 week high, THB 0.5100 low
2,309
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

TAKUNI-R key facts

  • Takuni Group Public Company Limited (TAKUNI-R) closed at THB 0.5100 on Sep 28, 2026 on SET.
  • TAKUNI-R's all time high close is THB 3.87, set on Sep 27, 2022; its all time low close is THB 0.2407 on Mar 26, 2020.
  • TAKUNI-R's 52 week range is THB 0.5100 to THB 1.68.
  • TAKUNI-R returned -69.7% over the year to Sep 28, 2026 and -57.7% over five years.
  • Since Apr 3, 2017 TAKUNI-R returned -50%, -7.0% a year compounded.
  • TAKUNI-R's deepest drawdown was -86.8% from Sep 27, 2022 to Aug 25, 2026.
  • DataCedar holds 2,309 daily sessions of TAKUNI-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TAKUNI-R price chart, 2017 to 2026

TAKUNI-R adjusted close, Apr 3, 2017 to Sep 28, 2026THB 0.2407THB 0.6033THB 1.51THB 3.7920182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TAKUNI-R 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-69.7%
6 months-69.7%
Year to date-69.7%
1 year-69.7%
3 years-69.7%
5 years-57.7%
10 yearsn/a
Since Apr 3, 2017-49.5%
Compound annual growth, 9.5 years-7.0%

TAKUNI-R records

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

All time high close
THB 3.87 on Sep 27, 2022
All time low close
THB 0.2407 on Mar 26, 2020
52 week high
THB 1.68 on Sep 29, 2025
52 week low
THB 0.5100 on Aug 25, 2026
Deepest drawdown
-86.8% from Sep 27, 2022 to Aug 25, 2026, not yet recovered
Best single session
+84.2% on Mar 17, 2021
Worst single session
-69.7% on Aug 25, 2026
Volatility, 1 year annualised
119.4%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +244%
Worst calendar year
2019, -47%

TAKUNI-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.68THB 1.68THB 0.5100THB 0.5100-69.7%1186
2025THB 1.68THB 1.68THB 1.68THB 1.680.0%0242
2024THB 1.68THB 1.68THB 1.68THB 1.680.0%0243
2023THB 3.09THB 3.41THB 1.58THB 1.68-45.5%97.9M243
2022THB 1.41THB 3.93THB 1.28THB 3.09+118.5%1.2B241
2021THB 0.4110THB 1.98THB 0.4110THB 1.41+243.9%414.1M241
2020THB 0.3647THB 0.4458THB 0.2407THB 0.4110+12.7%10.4M243
2019THB 0.6818THB 0.7128THB 0.3398THB 0.3647-46.5%2.2M244
2018THB 0.6729THB 0.8335THB 0.6580THB 0.6818+1.3%2.2M245
2017THB 1.01THB 1.05THB 0.6653THB 0.6729n/a8.8M181

TAKUNI-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.51000.0%
August 2026THB 0.5100-69.7%
July 2026THB 1.680.0%
June 2026THB 1.680.0%
May 2026THB 1.680.0%
April 2026THB 1.680.0%
March 2026THB 1.680.0%
February 2026THB 1.680.0%
January 2026THB 1.680.0%
December 2025THB 1.680.0%
November 2025THB 1.680.0%
October 2025THB 1.680.0%

About the TAKUNI-R data

Daily bars. 2,309 sessions from Apr 3, 2017 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 Apr 3, 2017, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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 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
  • TATG Thai Auto Tools and Die Public Company Limited

Common questions

TAKUNI-R share price history

Start with any symbol.

Start free