SET · THIP-R · stock

Thantawan Industry Public Company Limited (THIP-R) stock price history

Every SET trading session of Thantawan Industry Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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 THIP-R data, free keyYear by year table

THIP-R adjusted close, 2007 to 2026

THIP-RThantawan Industry Public Company
THB 22.20-7.7% over one year
2010201520202025
THB 39.12
All time high, 2022
THB 24.06
52 week high, THB 20.96 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

THIP-R key facts

  • Thantawan Industry Public Company Limited (THIP-R) closed at THB 22.20 on Sep 28, 2026 on SET.
  • THIP-R's all time high close is THB 39.12, set on Aug 18, 2022; its all time low close is THB 7.61 on Mar 26, 2009.
  • THIP-R's 52 week range is THB 20.96 to THB 24.06.
  • THIP-R returned -7.7% over the year to Sep 28, 2026 and -2.0% over five years.
  • Over ten years THIP-R returned +82%, +6.2% a year compounded.
  • THIP-R's deepest drawdown was -61.9% from May 15, 2017 to Oct 24, 2019.
  • DataCedar holds 3,546 daily sessions of THIP-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

THIP-R price chart, 2007 to 2026

THIP-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 7.90THB 17.09THB 26.28THB 35.472010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

THIP-R returns

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

PeriodReturn
1 month-2.6%
3 months-1.1%
6 months-1.1%
Year to date-7.7%
1 year-7.7%
3 years-16.4%
5 years-2.0%
10 years+82.3%
Since Dec 28, 2007+47.6%
Compound annual growth, 18.8 years+2.1%

THIP-R records

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

All time high close
THB 39.12 on Aug 18, 2022
All time low close
THB 7.61 on Mar 26, 2009
52 week high
THB 24.06 on Sep 29, 2025
52 week low
THB 20.96 on Mar 10, 2026
Deepest drawdown
-61.9% from May 15, 2017 to Oct 24, 2019, recovered Mar 17, 2021
Best single session
+73.3% on Apr 3, 2017
Worst single session
-37.9% on Apr 12, 2019
Volatility, 1 year annualised
15.3%
Sessions closing higher, 1 year
2%
Best calendar year
2020, +100%
Worst calendar year
2019, -44%

THIP-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 24.06THB 24.06THB 20.96THB 22.20-7.7%22.8K186
2025THB 25.02THB 25.02THB 22.60THB 24.06-3.8%10.7K242
2024THB 26.54THB 28.53THB 25.02THB 25.02-5.7%300243
2023THB 28.97THB 30.71THB 25.11THB 26.54-8.4%65K243
2022THB 23.52THB 39.60THB 23.02THB 28.97+23.2%540.8K241
2021THB 19.65THB 26.16THB 19.65THB 23.52+19.7%200.6K241
2020THB 9.83THB 21.71THB 9.83THB 19.65+99.9%924.2K243
2019THB 17.51THB 17.51THB 8.29THB 9.83-43.9%369.6K244
2018THB 16.45THB 20.81THB 15.97THB 17.51+5.4%210.4K245
2017THB 21.10THB 21.78THB 15.37THB 16.61+36.3%1.3M181
2013THB 12.18THB 12.18THB 12.18THB 12.180.0%011
2012THB 12.06THB 12.18THB 12.06THB 12.18+1.0%0245
2011THB 11.97THB 12.06THB 11.97THB 12.06+0.8%0244
2010THB 11.88THB 11.97THB 11.88THB 11.97+0.8%0244
2009THB 9.42THB 11.88THB 7.39THB 11.88+26.1%43.8K245
2008THB 15.04THB 15.46THB 7.90THB 9.42-37.4%493.3K247
2007THB 15.04THB 15.04THB 15.04THB 15.04n/a4001

THIP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 22.20-2.6%
August 2026THB 22.80+1.6%
July 2026THB 22.450.0%
June 2026THB 22.450.0%
May 2026THB 22.450.0%
April 2026THB 22.450.0%
March 2026THB 22.45-6.7%
February 2026THB 24.060.0%
January 2026THB 24.060.0%
December 2025THB 24.060.0%
November 2025THB 24.060.0%
October 2025THB 24.060.0%

About the THIP-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 28, 2007, 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/THIP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • THE-R The Steel Public Company Limited
  • THG Thonburi Healthcare Group Public Company Limited
  • THG-R Thonburi Healthcare Group Public Company Limited
  • THIP 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
  • THRE-R Thai Reinsurance Public Company Limited

Common questions

THIP-R share price history

Start with any symbol.

Start free