SET · TK · stock

Thitikorn Public Company Limited (TK) stock price history

Every SET trading session of Thitikorn Public Company Limited from Oct 2, 2003 to Nov 13, 2026: 5,532 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 TK data, free keyYear by year table

TK adjusted close, 2003 to 2026

TKThitikorn Public Company Limited
THB 4.30+4.4% over one year
20052010201520202025
THB 12.02
All time high, 2018
THB 4.68
52 week high, THB 3.81 low
5,532
Daily sessions since 2003

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

TK key facts

  • Thitikorn Public Company Limited (TK) closed at THB 4.30 on Nov 13, 2026 on SET.
  • TK's all time high close is THB 12.02, set on Feb 5, 2018; its all time low close is THB 0.9407 on Oct 29, 2008.
  • TK's 52 week range is THB 3.81 to THB 4.68.
  • TK returned +4.4% over the year to Nov 13, 2026 and -39.4% over five years.
  • Over ten years TK returned -35%, -4.1% a year compounded.
  • TK's deepest drawdown was -82.7% from Oct 16, 2003 to Oct 29, 2008.
  • DataCedar holds 5,532 daily sessions of TK history from Oct 2, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TK price chart, 2003 to 2026

TK adjusted close, Oct 2, 2003 to Nov 13, 2026THB 1.04THB 4.49THB 7.93THB 11.3820052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TK returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-1.8%
3 months-4.4%
6 months+3.9%
Year to date+3.0%
1 year+4.4%
3 years-0.0%
5 years-39.4%
10 years-34.5%
Since Oct 2, 2003-16.0%
Compound annual growth, 23.1 years-0.8%

TK records

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

All time high close
THB 12.02 on Feb 5, 2018
All time low close
THB 0.9407 on Oct 29, 2008
52 week high
THB 4.68 on Aug 24, 2026
52 week low
THB 3.81 on Mar 4, 2026
Deepest drawdown
-82.7% from Oct 16, 2003 to Oct 29, 2008, recovered Jul 22, 2011
Best single session
+16.9% on Nov 27, 2013
Worst single session
-18.4% on Nov 26, 2013
Volatility, 1 year annualised
17.0%
Sessions closing higher, 1 year
39%
Best calendar year
2010, +108%
Worst calendar year
2004, -53%

TK 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. 2003 starts on Oct 2, 2003; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 4.12THB 4.68THB 3.81THB 4.30+3.0%8.8M213
2025THB 4.15THB 4.67THB 3.11THB 4.18-0.3%21.7M242
2024THB 4.64THB 4.95THB 3.76THB 4.19-9.8%18.6M243
2023THB 6.94THB 7.30THB 4.23THB 4.64-32.2%63.2M237
2022THB 7.09THB 10.21THB 6.61THB 6.85-3.9%182.9M241
2021THB 5.90THB 9.04THB 5.68THB 7.13+20.1%120.1M237
2020THB 6.94THB 7.11THB 4.71THB 5.94-14.9%66.3M243
2019THB 5.65THB 7.88THB 5.45THB 6.98+23.4%21.5M235
2018THB 10.22THB 12.15THB 5.19THB 5.65-44.0%190.1M239
2017THB 6.75THB 11.38THB 6.56THB 10.10+49.5%207M237
2016THB 5.84THB 7.74THB 5.60THB 6.75+14.5%180M234
2015THB 5.30THB 7.84THB 5.09THB 5.89+11.3%184M224
2014THB 4.99THB 6.73THB 4.63THB 5.30+5.5%83.9M231
2013THB 8.94THB 11.99THB 4.46THB 5.02-44.2%238.4M238
2012THB 4.93THB 9.54THB 4.88THB 8.99+84.4%234.2M233
2011THB 3.91THB 6.42THB 3.75THB 4.88+25.4%231M232
2010THB 1.87THB 4.03THB 1.83THB 3.89+108.3%148.6M240
2009THB 1.11THB 1.88THB 1.11THB 1.87+68.0%17.4M243
2008THB 1.55THB 1.64THB 0.9174THB 1.11-28.1%17.4M242
2007THB 1.19THB 2.16THB 1.09THB 1.55+29.3%75.1M245
2006THB 1.44THB 1.56THB 0.9386THB 1.20-17.5%27.1M259
2005THB 1.84THB 2.25THB 1.41THB 1.45-22.8%67.8M230
2004THB 3.99THB 4.18THB 1.71THB 1.88-52.8%269.7M250
2003THB 5.54THB 5.65THB 3.63THB 3.99n/a794.6M64

TK monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 4.30-0.9%
October 2026THB 4.34-0.5%
September 2026THB 4.36-2.7%
August 2026THB 4.48-0.9%
July 2026THB 4.52+10.2%
June 2026THB 4.10-2.8%
May 2026THB 4.22+1.0%
April 2026THB 4.18+2.5%
March 2026THB 4.08-2.7%
February 2026THB 4.20+4.8%
January 2026THB 4.00-4.1%
December 2025THB 4.18+1.9%

About the TK data

Daily bars. 5,532 sessions from Oct 2, 2003 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 Oct 2, 2003, 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%3ATK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • TK-R Thitikorn Public Company Limited
  • TKC Turnkey Communication Services Public Company Limited
  • TKN Taokaenoi Food & Marketing Public Company Limited
  • TKN-R Taokaenoi Food & Marketing Public Company Limited

Common questions

TK share price history

Start with any symbol.

Start free