SET · THANA · stock

Thanasiri Group Public Company Limited (THANA) stock price history

Every SET trading session of Thanasiri Group Public Company Limited from Dec 15, 2009 to Sep 28, 2026: 4,093 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 THANA data, free keyYear by year table

THANA adjusted close, 2009 to 2026

THANAThanasiri Group Public Company Limited
THB 1.59+55.9% over one year
201520202025
THB 3.96
All time high, 2015
THB 1.90
52 week high, THB 0.8600 low
4,093
Daily sessions since 2009

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.

THANA key facts

  • Thanasiri Group Public Company Limited (THANA) closed at THB 1.59 on Sep 28, 2026 on SET.
  • THANA's all time high close is THB 3.96, set on Mar 5, 2015; its all time low close is THB 0.6121 on Mar 27, 2020.
  • THANA's 52 week range is THB 0.8600 to THB 1.90.
  • THANA returned +55.9% over the year to Sep 28, 2026 and +29.9% over five years.
  • Over ten years THANA returned +7%, +0.6% a year compounded.
  • THANA's deepest drawdown was -84.5% from Mar 5, 2015 to Mar 27, 2020.
  • DataCedar holds 4,093 daily sessions of THANA history from Dec 15, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

THANA price chart, 2009 to 2026

THANA adjusted close, Dec 15, 2009 to Sep 28, 2026THB 0.6210THB 1.66THB 2.70THB 3.742010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

THANA returns

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

PeriodReturn
1 month+0.6%
3 months+2.6%
6 months+3.9%
Year to date+29.3%
1 year+55.9%
3 years-17.8%
5 years+29.9%
10 years+6.7%
Since Dec 15, 2009+28.8%
Compound annual growth, 16.8 years+1.5%

THANA records

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

All time high close
THB 3.96 on Mar 5, 2015
All time low close
THB 0.6121 on Mar 27, 2020
52 week high
THB 1.90 on Jan 7, 2026
52 week low
THB 0.8600 on Nov 7, 2025
Deepest drawdown
-84.5% from Mar 5, 2015 to Mar 27, 2020, not yet recovered
Best single session
+30.9% on Dec 30, 2025
Worst single session
-16.7% on Mar 16, 2020
Volatility, 1 year annualised
50.6%
Sessions closing higher, 1 year
31%
Best calendar year
2022, +103%
Worst calendar year
2015, -41%

THANA 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. 2009 starts on Dec 15, 2009; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.60THB 1.90THB 1.42THB 1.59+29.3%182.2M186
2025THB 1.14THB 1.23THB 0.7100THB 1.23+7.7%26.7M242
2024THB 1.82THB 2.01THB 1.07THB 1.14-33.8%112M243
2023THB 2.40THB 2.81THB 1.63THB 1.72-28.1%328.1M243
2022THB 1.20THB 3.73THB 1.18THB 2.40+103.3%4.6B241
2021THB 0.7186THB 1.81THB 0.7186THB 1.18+51.1%400M241
2020THB 1.06THB 1.32THB 0.5500THB 0.7807-27.3%21.9M243
2019THB 1.75THB 2.11THB 1.04THB 1.07-38.6%46.1M244
2018THB 2.04THB 2.61THB 1.68THB 1.75-14.3%400M245
2017THB 1.55THB 3.64THB 1.09THB 2.04+32.2%2.2B242
2016THB 1.55THB 2.12THB 1.26THB 1.54-1.2%76.8M244
2015THB 2.63THB 4.20THB 1.50THB 1.56-40.6%411.1M244
2014THB 1.69THB 4.35THB 1.20THB 2.63+55.6%818M245
2013THB 1.40THB 2.30THB 1.24THB 1.69+16.5%69.1M245
2012THB 1.53THB 1.79THB 0.9561THB 1.45-5.0%38.4M245
2011THB 1.77THB 2.22THB 1.45THB 1.53-13.5%57M244
2010THB 1.17THB 2.33THB 1.00THB 1.77+52.7%309.7M244
2009THB 1.28THB 1.31THB 1.11THB 1.16n/a45.8M12

THANA monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.59+1.3%
August 2026THB 1.57+0.6%
July 2026THB 1.56+1.3%
June 2026THB 1.540.0%
May 2026THB 1.54+1.3%
April 2026THB 1.52-1.3%
March 2026THB 1.54-1.3%
February 2026THB 1.56-1.9%
January 2026THB 1.59+29.3%
December 2025THB 1.23+28.1%
November 2025THB 0.9600+5.5%
October 2025THB 0.9100-9.0%

About the THANA data

Daily bars. 4,093 sessions from Dec 15, 2009 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 Dec 15, 2009, 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/THANA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TH Tong Hua Holding Public Company Limited
  • TH-R Tong Hua Holding Public Company Limited
  • THAI Thai Airways International Public Company Limited
  • THAI-R Thai Airways International Public Company Limited
  • THANA-R Thanasiri Group Public Company Limited
  • THANI Ratchthani Leasing Public Company Limited
  • THANI-R Ratchthani Leasing Public Company Limited
  • THCOM Thaicom Public Company Limited

Common questions

THANA share price history

Start with any symbol.

Start free