SET · TIPH-R · stock
Dhipaya Group Holdings Public Company Limited (TIPH-R) stock price history
Every SET trading session of Dhipaya Group Holdings Public Company Limited from Sep 8, 2021 to Sep 28, 2026: 1,232 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.
TIPH-R adjusted close, 2021 to 2026
- THB 69.45
- All time high, 2022
- THB 26.23
- 52 week high, THB 18.70 low
- 1,232
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TIPH-R key facts
- Dhipaya Group Holdings Public Company Limited (TIPH-R) closed at THB 25.28 on Sep 28, 2026 on SET.
- TIPH-R's all time high close is THB 69.45, set on Jan 7, 2022; its all time low close is THB 16.32 on Jul 1, 2025.
- TIPH-R's 52 week range is THB 18.70 to THB 26.23.
- TIPH-R returned +25.1% over the year to Sep 28, 2026 and -23.8% over five years.
- Since Sep 8, 2021 TIPH-R returned -4%, -0.7% a year compounded.
- TIPH-R's deepest drawdown was -76.5% from Jan 10, 2022 to Jul 1, 2025.
- DataCedar holds 1,232 daily sessions of TIPH-R history from Sep 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TIPH-R price chart, 2021 to 2026
TIPH-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.9% |
| 3 months | +26.0% |
| 6 months | +26.0% |
| Year to date | +24.6% |
| 1 year | +25.1% |
| 3 years | -28.9% |
| 5 years | -23.8% |
| 10 years | n/a |
| Since Sep 8, 2021 | -3.5% |
| Compound annual growth, 5.1 years | -0.7% |
TIPH-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 69.45 on Jan 7, 2022
- All time low close
- THB 16.32 on Jul 1, 2025
- 52 week high
- THB 26.23 on Aug 27, 2026
- 52 week low
- THB 18.70 on Mar 5, 2026
- Deepest drawdown
- -76.5% from Jan 10, 2022 to Jul 1, 2025, not yet recovered
- Best single session
- +19.3% on Sep 21, 2021
- Worst single session
- -43.7% on Nov 19, 2024
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 15%
- Best calendar year
- 2025, +10%
- Worst calendar year
- 2024, -48%
TIPH-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. 2021 starts on Sep 8, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 20.29 | THB 26.23 | THB 18.70 | THB 25.28 | +24.6% | 2.2M | 186 |
| 2025 | THB 18.47 | THB 21.78 | THB 16.25 | THB 20.29 | +9.8% | 5.9M | 242 |
| 2024 | THB 35.55 | THB 36.93 | THB 18.16 | THB 18.47 | -48.0% | 674.7K | 243 |
| 2023 | THB 37.16 | THB 43.52 | THB 31.21 | THB 35.55 | -4.3% | 18.9M | 243 |
| 2022 | THB 60.70 | THB 71.27 | THB 36.00 | THB 37.16 | -38.3% | 188.7M | 241 |
| 2021 | THB 26.20 | THB 61.77 | THB 25.14 | THB 60.22 | n/a | 50.5M | 77 |
TIPH-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 25.28 | +0.9% |
| August 2026 | THB 25.05 | +24.9% |
| July 2026 | THB 20.06 | 0.0% |
| June 2026 | THB 20.06 | 0.0% |
| May 2026 | THB 20.06 | 0.0% |
| April 2026 | THB 20.06 | 0.0% |
| March 2026 | THB 20.06 | +3.8% |
| February 2026 | THB 19.33 | +2.9% |
| January 2026 | THB 18.79 | -7.4% |
| December 2025 | THB 20.29 | 0.0% |
| November 2025 | THB 20.29 | 0.0% |
| October 2025 | THB 20.29 | +0.4% |
About the TIPH-R data
Daily bars. 1,232 sessions from Sep 8, 2021 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 Sep 8, 2021, 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/TIPH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TIGER-R Thai Enger Holding Public Company Limited
- TIPCO Tipco Foods Public Company Limited
- TIPCO-R Tipco Foods Public Company Limited
- TIPH Dhipaya Group Holdings Public Company Limited
- TISCO TISCO Financial Group Public Company Limited
- TISCO-R TISCO Financial Group Public Company Limited
- TITLE Rhom Bho Property Public Company Limited
- TITLE-R Rhom Bho Property Public Company Limited
Common questions
TIPH-R share price history
