SET · THANA-R · stock

Thanasiri Group Public Company Limited (THANA-R) stock price history

Every SET trading session of Thanasiri Group Public Company Limited from Jul 31, 2018 to Sep 28, 2026: 1,987 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-R data, free keyYear by year table

THANA-R adjusted close, 2018 to 2026

THANA-RThanasiri Group Public Company Limited
THB 1.58+51.9% over one year
2020202220242026
THB 3.64
All time high, 2022
THB 1.71
52 week high, THB 0.8800 low
1,987
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

THANA-R key facts

  • Thanasiri Group Public Company Limited (THANA-R) closed at THB 1.58 on Sep 28, 2026 on SET.
  • THANA-R's all time high close is THB 3.64, set on Mar 30, 2022; its all time low close is THB 0.7850 on Jun 26, 2020.
  • THANA-R's 52 week range is THB 0.8800 to THB 1.71.
  • THANA-R returned +51.9% over the year to Sep 28, 2026 and +26.9% over five years.
  • Since Jul 31, 2018 THANA-R returned -16%, -2.1% a year compounded.
  • THANA-R's deepest drawdown was -75.8% from Mar 30, 2022 to Oct 21, 2025.
  • DataCedar holds 1,987 daily sessions of THANA-R history from Jul 31, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

THANA-R price chart, 2018 to 2026

THANA-R adjusted close, Jul 31, 2018 to Sep 28, 2026THB 0.7850THB 1.61THB 2.44THB 3.27201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

THANA-R returns

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

PeriodReturn
1 month+3.3%
3 months+3.3%
6 months+3.3%
Year to date+79.5%
1 year+51.9%
3 years-22.1%
5 years+26.9%
10 yearsn/a
Since Jul 31, 2018-15.8%
Compound annual growth, 8.2 years-2.1%

THANA-R records

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

All time high close
THB 3.64 on Mar 30, 2022
All time low close
THB 0.7850 on Jun 26, 2020
52 week high
THB 1.71 on Feb 12, 2026
52 week low
THB 0.8800 on Oct 21, 2025
Deepest drawdown
-75.8% from Mar 30, 2022 to Oct 21, 2025, not yet recovered
Best single session
+102.5% on Mar 31, 2021
Worst single session
-41.3% on Nov 19, 2024
Volatility, 1 year annualised
58.2%
Sessions closing higher, 1 year
7%
Best calendar year
2022, +104%
Worst calendar year
2020, -50%

THANA-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. 2018 starts on Jul 31, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.8800THB 1.71THB 0.8800THB 1.58+79.5%448.3K186
2025THB 1.13THB 1.16THB 0.8800THB 0.8800-22.3%76.4K242
2024THB 2.03THB 2.08THB 1.12THB 1.13-44.2%8.4K243
2023THB 2.47THB 2.86THB 1.92THB 2.03-17.7%7.1M243
2022THB 1.21THB 3.79THB 1.21THB 2.47+104.0%203.5M241
2021THB 0.7850THB 1.82THB 0.7850THB 1.21+54.0%6M241
2020THB 1.56THB 1.56THB 0.7850THB 0.7850-49.6%414.1K243
2019THB 1.88THB 1.91THB 1.55THB 1.56-16.9%326.5K244
2018THB 1.88THB 1.88THB 1.88THB 1.88n/a0104

THANA-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.58+3.3%
August 2026THB 1.530.0%
July 2026THB 1.530.0%
June 2026THB 1.530.0%
May 2026THB 1.530.0%
April 2026THB 1.530.0%
March 2026THB 1.53-1.9%
February 2026THB 1.56-2.0%
January 2026THB 1.59+81.0%
December 2025THB 0.88000.0%
November 2025THB 0.88000.0%
October 2025THB 0.8800-15.4%

About the THANA-R data

Daily bars. 1,987 sessions from Jul 31, 2018 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 Jul 31, 2018, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

THANA-R share price history

Start with any symbol.

Start free