SET · TIF1 · stock

Thai Industrial Fund 1 (TIF1) stock price history

Every SET trading session of Thai Industrial Fund 1 from Jun 29, 2005 to Sep 28, 2026: 5,205 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 TIF1 data, free keyYear by year table

TIF1 adjusted close, 2005 to 2026

TIF1Thai Industrial Fund 1
THB 8.00+21.9% over one year
2010201520202025
THB 8.10
All time high, 2026
THB 8.10
52 week high, THB 6.47 low
5,205
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TIF1 key facts

  • Thai Industrial Fund 1 (TIF1) closed at THB 8.00 on Sep 28, 2026 on SET.
  • TIF1's all time high close is THB 8.10, set on Sep 18, 2026; its all time low close is THB 1.97 on Mar 26, 2009.
  • TIF1's 52 week range is THB 6.47 to THB 8.10.
  • TIF1 returned +21.9% over the year to Sep 28, 2026 and +35.7% over five years.
  • Over ten years TIF1 returned +112%, +7.8% a year compounded.
  • TIF1's deepest drawdown was -26.2% from Sep 1, 2008 to Mar 26, 2009.
  • DataCedar holds 5,205 daily sessions of TIF1 history from Jun 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TIF1 price chart, 2005 to 2026

TIF1 adjusted close, Jun 29, 2005 to Sep 28, 2026THB 1.97THB 3.98THB 5.99THB 8.0020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TIF1 returns

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

PeriodReturn
1 month+1.8%
3 months+3.1%
6 months+12.9%
Year to date+18.5%
1 year+21.9%
3 years+19.0%
5 years+35.7%
10 years+111.8%
Since Jun 29, 2005+268.2%
Compound annual growth, 21.2 years+6.3%

TIF1 records

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

All time high close
THB 8.10 on Sep 18, 2026
All time low close
THB 1.97 on Mar 26, 2009
52 week high
THB 8.10 on Sep 18, 2026
52 week low
THB 6.47 on Oct 24, 2025
Deepest drawdown
-26.2% from Sep 1, 2008 to Mar 26, 2009, recovered Apr 20, 2009
Best single session
+29.9% on Apr 20, 2009
Worst single session
-15.1% on Feb 12, 2014
Volatility, 1 year annualised
11.3%
Sessions closing higher, 1 year
29%
Growth of 1 since 2005
3.7×
Best calendar year
2016, +17%
Worst calendar year
2008, -20%

TIF1 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. 2005 starts on Jun 29, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 6.80THB 8.10THB 6.51THB 8.00+18.5%2.2M186
2025THB 6.85THB 6.85THB 5.84THB 6.75+1.8%3.2M242
2024THB 6.79THB 7.55THB 5.85THB 6.63-2.3%4M243
2023THB 6.64THB 6.97THB 6.48THB 6.79+2.2%2.3M243
2022THB 6.14THB 6.72THB 6.00THB 6.64+8.2%4.3M241
2021THB 5.54THB 6.14THB 5.34THB 6.14+12.1%5.6M241
2020THB 5.49THB 5.73THB 4.61THB 5.48-0.3%5.2M243
2019THB 4.92THB 5.77THB 4.89THB 5.49+11.6%4.1M244
2018THB 4.49THB 5.04THB 4.46THB 4.92+9.7%5.9M245
2017THB 3.90THB 4.52THB 3.85THB 4.49+14.4%9.4M242
2016THB 3.29THB 3.94THB 3.27THB 3.92+17.4%8M244
2015THB 2.98THB 3.43THB 2.93THB 3.34+12.2%10.3M244
2014THB 2.67THB 3.40THB 2.63THB 2.98+10.5%12.1M245
2013THB 2.75THB 3.14THB 2.46THB 2.69-3.4%6.2M245
2012THB 2.80THB 2.87THB 2.38THB 2.79-0.5%2.6M245
2011THB 2.66THB 2.90THB 2.29THB 2.80+5.9%2.3M244
2010THB 2.30THB 2.73THB 1.82THB 2.65+15.0%5.4M244
2009THB 2.08THB 2.69THB 1.95THB 2.30+10.7%5.9M245
2008THB 2.60THB 2.67THB 1.95THB 2.08-19.9%9.6M247
2007THB 2.34THB 2.62THB 2.24THB 2.60+9.7%6.7M246
2006THB 2.17THB 2.37THB 2.17THB 2.37+8.9%0259
2005THB 2.15THB 2.18THB 2.12THB 2.17n/a343.2K127

TIF1 monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 8.00+1.3%
August 2026THB 7.90+0.5%
July 2026THB 7.86+1.3%
June 2026THB 7.76+1.9%
May 2026THB 7.61+3.9%
April 2026THB 7.33+4.1%
March 2026THB 7.04-1.9%
February 2026THB 7.17+6.3%
January 2026THB 6.750.0%
December 2025THB 6.75+2.9%
November 2025THB 6.560.0%
October 2025THB 6.560.0%

About the TIF1 data

Daily bars. 5,205 sessions from Jun 29, 2005 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 Jun 29, 2005, 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/TIF1/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • THREL Thaire Life Assurance Public Company Limited
  • THREL-R Thaire Life Assurance Public Company Limited
  • TIDLOR Tidlor Holdings Public Company Limited
  • TIDLOR-R Tidlor Holdings Public Company Limited
  • TIGER Thai Enger Holding Public Company Limited
  • TIGER-R Thai Enger Holding Public Company Limited
  • TIPCO Tipco Foods Public Company Limited
  • TIPCO-R Tipco Foods Public Company Limited

Common questions

TIF1 share price history

Start with any symbol.

Start free