SET · THANI · stock
Ratchthani Leasing Public Company Limited (THANI) stock price history
Every SET trading session of Ratchthani Leasing Public Company Limited from Dec 19, 2002 to Nov 13, 2026: 5,723 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.
THANI adjusted close, 2002 to 2026
- THB 3.85
- All time high, 2021
- THB 2.46
- 52 week high, THB 1.50 low
- 5,723
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
THANI key facts
- Ratchthani Leasing Public Company Limited (THANI) closed at THB 2.12 on Nov 13, 2026 on SET.
- THANI's all time high close is THB 3.85, set on Jul 7, 2021; its all time low close is THB 0.0607 on Nov 11, 2008.
- THANI's 52 week range is THB 1.50 to THB 2.46.
- THANI returned +29.9% over the year to Nov 13, 2026 and -31.2% over five years.
- Over ten years THANI returned +33%, +2.9% a year compounded.
- THANI's deepest drawdown was -77.9% from Sep 12, 2003 to Nov 11, 2008.
- DataCedar holds 5,723 daily sessions of THANI history from Dec 19, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THANI price chart, 2002 to 2026
THANI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.8% |
| 3 months | -5.4% |
| 6 months | +30.1% |
| Year to date | +29.2% |
| 1 year | +29.9% |
| 3 years | -4.8% |
| 5 years | -31.2% |
| 10 years | +32.8% |
| Since Dec 19, 2002 | +1,005% |
| Compound annual growth, 23.9 years | +10.6% |
THANI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.85 on Jul 7, 2021
- All time low close
- THB 0.0607 on Nov 11, 2008
- 52 week high
- THB 2.46 on Nov 5, 2026
- 52 week low
- THB 1.50 on Jan 14, 2026
- Deepest drawdown
- -77.9% from Sep 12, 2003 to Nov 11, 2008, recovered May 27, 2011
- Best single session
- +34.0% on Feb 26, 2009
- Worst single session
- -20.8% on Jul 7, 2003
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2002
- 11.0×
- Best calendar year
- 2012, +184%
- Worst calendar year
- 2023, -35%
THANI 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. 2002 starts on Dec 19, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.65 | THB 2.46 | THB 1.50 | THB 2.12 | +29.2% | 3.2B | 213 |
| 2025 | THB 1.43 | THB 1.78 | THB 1.04 | THB 1.64 | +13.6% | 2B | 242 |
| 2024 | THB 2.18 | THB 2.29 | THB 1.35 | THB 1.44 | -31.6% | 1.5B | 243 |
| 2023 | THB 3.24 | THB 3.41 | THB 2.06 | THB 2.11 | -34.7% | 2.5B | 240 |
| 2022 | THB 3.29 | THB 3.70 | THB 2.83 | THB 3.24 | -1.2% | 4.9B | 241 |
| 2021 | THB 2.94 | THB 3.96 | THB 2.81 | THB 3.27 | +9.8% | 12.4B | 241 |
| 2020 | THB 3.01 | THB 3.40 | THB 1.56 | THB 2.98 | -0.7% | 11.8B | 243 |
| 2019 | THB 2.90 | THB 3.95 | THB 2.38 | THB 3.01 | +3.6% | 5.5B | 240 |
| 2018 | THB 3.32 | THB 3.74 | THB 2.67 | THB 2.90 | -13.5% | 3.3B | 245 |
| 2017 | THB 1.57 | THB 3.35 | THB 1.51 | THB 3.35 | +114.1% | 4.3B | 241 |
| 2016 | THB 0.8927 | THB 1.85 | THB 0.8192 | THB 1.57 | +75.5% | 6.4B | 239 |
| 2015 | THB 0.7819 | THB 1.63 | THB 0.6158 | THB 0.8927 | +14.2% | 10.9B | 239 |
| 2014 | THB 0.8415 | THB 1.27 | THB 0.7410 | THB 0.7819 | -10.3% | 1.6B | 237 |
| 2013 | THB 0.6074 | THB 1.55 | THB 0.6043 | THB 0.8713 | +43.5% | 4.3B | 238 |
| 2012 | THB 0.2152 | THB 0.6444 | THB 0.2123 | THB 0.6074 | +184.2% | 8.8B | 235 |
| 2011 | THB 0.2270 | THB 0.3309 | THB 0.1508 | THB 0.2137 | -4.6% | 7B | 237 |
| 2010 | THB 0.1519 | THB 0.2255 | THB 0.1438 | THB 0.2241 | +50.2% | 3.4B | 228 |
| 2009 | THB 0.0704 | THB 0.1788 | THB 0.0631 | THB 0.1492 | +111.9% | 2.7B | 232 |
| 2008 | THB 0.0924 | THB 0.1226 | THB 0.0361 | THB 0.0704 | -23.8% | 222.6M | 181 |
| 2007 | THB 0.0985 | THB 0.1172 | THB 0.0878 | THB 0.0924 | -10.0% | 515M | 246 |
| 2006 | THB 0.1298 | THB 0.1579 | THB 0.0813 | THB 0.1028 | -23.3% | 350.2M | 256 |
| 2005 | THB 0.1214 | THB 0.1757 | THB 0.1133 | THB 0.1339 | +9.5% | 2.2B | 239 |
| 2004 | THB 0.1557 | THB 0.1650 | THB 0.0913 | THB 0.1223 | -21.4% | 2.2B | 260 |
| 2003 | THB 0.1735 | THB 0.2983 | THB 0.1519 | THB 0.1557 | -10.3% | 40.2B | 258 |
| 2002 | THB 0.1495 | THB 0.2011 | THB 0.1439 | THB 0.1735 | n/a | 10.7B | 9 |
THANI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.12 | -7.0% |
| October 2026 | THB 2.28 | +14.1% |
| September 2026 | THB 2.00 | -4.9% |
| August 2026 | THB 2.10 | -6.3% |
| July 2026 | THB 2.24 | +28.7% |
| June 2026 | THB 1.74 | +5.5% |
| May 2026 | THB 1.65 | -4.1% |
| April 2026 | THB 1.72 | +6.8% |
| March 2026 | THB 1.61 | -11.5% |
| February 2026 | THB 1.82 | +16.3% |
| January 2026 | THB 1.57 | -4.6% |
| December 2025 | THB 1.64 | 0.0% |
About the THANI data
Daily bars. 5,723 sessions from Dec 19, 2002 to Nov 13, 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 Oct 22, 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 19, 2002, 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/set%3ATHANI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- THAI Thai Airways International Public Company Limited
- THAI-R Thai Airways International Public Company Limited
- THANA Thanasiri Group Public Company Limited
- THANA-R Thanasiri Group Public Company Limited
- THANI-R Ratchthani Leasing Public Company Limited
- THCOM Thaicom Public Company Limited
- THCOM-R Thaicom Public Company Limited
- THE The Steel Public Company Limited
Common questions
THANI share price history
