SET · THIP · stock
Thantawan Industry Public Company Limited (THIP) stock price history
Every SET trading session of Thantawan Industry Public Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,379 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.
THIP adjusted close, 2000 to 2026
- THB 39.22
- All time high, 2022
- THB 23.30
- 52 week high, THB 19.72 low
- 6,379
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
THIP key facts
- Thantawan Industry Public Company Limited (THIP) closed at THB 22.50 on Nov 12, 2026 on SET.
- THIP's all time high close is THB 39.22, set on Aug 16, 2022; its all time low close is THB 0.3073 on Jul 4, 2000.
- THIP's 52 week range is THB 19.72 to THB 23.30.
- THIP returned -2.0% over the year to Nov 12, 2026 and +0.1% over five years.
- Over ten years THIP returned +40%, +3.4% a year compounded.
- THIP's deepest drawdown was -62.9% from Mar 2, 2017 to Oct 21, 2019.
- DataCedar holds 6,379 daily sessions of THIP history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
THIP price chart, 2000 to 2026
THIP returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +2.0% |
| 6 months | +8.2% |
| Year to date | +6.3% |
| 1 year | -2.0% |
| 3 years | +13.5% |
| 5 years | +0.1% |
| 10 years | +39.7% |
| Since Jan 4, 2000 | +3,833% |
| Compound annual growth, 26.9 years | +14.7% |
THIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 39.22 on Aug 16, 2022
- All time low close
- THB 0.3073 on Jul 4, 2000
- 52 week high
- THB 23.30 on Aug 26, 2026
- 52 week low
- THB 19.72 on Jun 9, 2026
- Deepest drawdown
- -62.9% from Mar 2, 2017 to Oct 21, 2019, recovered Mar 8, 2021
- Best single session
- +30.0% on May 13, 2009
- Worst single session
- -20.1% on Jan 11, 2000
- Volatility, 1 year annualised
- 19.0%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2000
- 39.3×
- Best calendar year
- 2020, +112%
- Worst calendar year
- 2008, -31%
THIP 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 21.45 | THB 23.30 | THB 19.72 | THB 22.50 | +6.3% | 3M | 212 |
| 2025 | THB 24.53 | THB 24.97 | THB 20.23 | THB 21.17 | -14.5% | 2M | 242 |
| 2024 | THB 24.27 | THB 25.88 | THB 21.62 | THB 24.75 | +2.9% | 3.3M | 243 |
| 2023 | THB 30.61 | THB 30.61 | THB 19.41 | THB 24.06 | -21.4% | 5.3M | 238 |
| 2022 | THB 23.38 | THB 39.22 | THB 22.11 | THB 30.61 | +30.9% | 12.9M | 240 |
| 2021 | THB 20.47 | THB 25.94 | THB 19.18 | THB 23.38 | +11.7% | 8.5M | 241 |
| 2020 | THB 9.88 | THB 21.89 | THB 7.93 | THB 20.94 | +111.8% | 13.2M | 240 |
| 2019 | THB 11.77 | THB 11.82 | THB 8.09 | THB 9.88 | -16.3% | 12.5M | 244 |
| 2018 | THB 16.38 | THB 21.32 | THB 11.62 | THB 11.82 | -27.3% | 10.2M | 243 |
| 2017 | THB 17.42 | THB 22.51 | THB 14.57 | THB 16.26 | -6.9% | 14.6M | 241 |
| 2016 | THB 9.79 | THB 17.51 | THB 9.79 | THB 17.46 | +78.3% | 10.5M | 224 |
| 2015 | THB 5.56 | THB 12.52 | THB 5.50 | THB 9.79 | +76.0% | 12.2M | 227 |
| 2014 | THB 3.39 | THB 6.43 | THB 3.35 | THB 5.56 | +67.2% | 10.1M | 226 |
| 2013 | THB 2.92 | THB 4.39 | THB 2.36 | THB 3.33 | +12.6% | 8.4M | 214 |
| 2012 | THB 1.63 | THB 3.02 | THB 1.63 | THB 2.95 | +81.3% | 8.7M | 245 |
| 2011 | THB 1.37 | THB 1.97 | THB 1.27 | THB 1.63 | +19.8% | 13.6M | 244 |
| 2010 | THB 1.09 | THB 1.57 | THB 1.05 | THB 1.36 | +24.3% | 14.3M | 244 |
| 2009 | THB 0.5803 | THB 1.21 | THB 0.4319 | THB 1.09 | +88.6% | 4.2M | 244 |
| 2008 | THB 0.8467 | THB 0.8625 | THB 0.4616 | THB 0.5803 | -31.5% | 6.4M | 243 |
| 2007 | THB 0.6866 | THB 0.8704 | THB 0.6204 | THB 0.8467 | +19.6% | 12.8M | 246 |
| 2006 | THB 0.6800 | THB 0.9000 | THB 0.6475 | THB 0.7077 | +4.1% | 23.9M | 254 |
| 2005 | THB 0.4876 | THB 0.7285 | THB 0.4486 | THB 0.6800 | +39.5% | 15.9M | 227 |
| 2004 | THB 0.6098 | THB 0.6098 | THB 0.4310 | THB 0.4876 | -20.0% | 7.6M | 242 |
| 2003 | THB 0.5708 | THB 0.6435 | THB 0.5189 | THB 0.6098 | +6.8% | 12.7M | 261 |
| 2002 | THB 0.5673 | THB 0.7682 | THB 0.4989 | THB 0.5708 | +0.6% | 69.2M | 256 |
| 2001 | THB 0.3786 | THB 0.8273 | THB 0.3622 | THB 0.5673 | +36.0% | 43.7M | 200 |
| 2000 | THB 0.6043 | THB 0.6043 | THB 0.3073 | THB 0.4170 | n/a | 3.4M | 198 |
THIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 22.50 | +0.9% |
| October 2026 | THB 22.30 | +0.9% |
| September 2026 | THB 22.10 | -3.5% |
| August 2026 | THB 22.90 | +11.2% |
| July 2026 | THB 20.60 | +1.4% |
| June 2026 | THB 20.30 | -0.5% |
| May 2026 | THB 20.40 | -7.9% |
| April 2026 | THB 22.16 | +0.9% |
| March 2026 | THB 21.96 | +1.1% |
| February 2026 | THB 21.73 | +0.9% |
| January 2026 | THB 21.55 | +1.8% |
| December 2025 | THB 21.17 | +2.7% |
About the THIP data
Daily bars. 6,379 sessions from Jan 4, 2000 to Nov 12, 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 Jan 4, 2000, 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%3ATHIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- THE The Steel Public Company Limited
- THE-R The Steel Public Company Limited
- THG Thonburi Healthcare Group Public Company Limited
- THG-R Thonburi Healthcare Group Public Company Limited
- THIP-R Thantawan Industry Public Company Limited
- THMUI Thai Mui Corporation Public Company Limited
- THMUI-R Thai Mui Corporation Public Company Limited
- THRE Thai Reinsurance Public Company Limited
Common questions
THIP share price history
