SET · TKT · stock
T.Krungthai Industries Public Company Limited (TKT) stock price history
Every SET trading session of T.Krungthai Industries Public Company Limited from Sep 30, 2004 to Sep 28, 2026: 5,390 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
TKT adjusted close, 2004 to 2026
- THB 4.05
- All time high, 2012
- THB 1.14
- 52 week high, THB 0.6000 low
- 5,390
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
TKT key facts
- T.Krungthai Industries Public Company Limited (TKT) closed at THB 0.6900 on Sep 28, 2026 on SET.
- TKT's all time high close is THB 4.05, set on Oct 2, 2012; its all time low close is THB 0.5900 on Apr 8, 2020.
- TKT's 52 week range is THB 0.6000 to THB 1.14.
- TKT returned -39.5% over the year to Sep 28, 2026 and -65.5% over five years.
- Over ten years TKT returned -64%, -9.6% a year compounded.
- TKT's deepest drawdown was -85.4% from Oct 2, 2012 to Apr 8, 2020.
- DataCedar holds 5,390 daily sessions of TKT history from Sep 30, 2004 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
TKT price chart, 2004 to 2026
TKT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -1.4% |
| 6 months | 0.0% |
| Year to date | -2.8% |
| 1 year | -39.5% |
| 3 years | -67.1% |
| 5 years | -65.5% |
| 10 years | -63.7% |
| Since Sep 30, 2004 | -69.0% |
| Compound annual growth, 22.0 years | -5.2% |
TKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.05 on Oct 2, 2012
- All time low close
- THB 0.5900 on Apr 8, 2020
- 52 week high
- THB 1.14 on Sep 29, 2025
- 52 week low
- THB 0.6000 on Nov 24, 2025
- Deepest drawdown
- -85.4% from Oct 2, 2012 to Apr 8, 2020, not yet recovered
- Best single session
- +29.7% on Dec 22, 2016
- Worst single session
- -16.5% on Oct 16, 2008
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2012, +133%
- Worst calendar year
- 2025, -55%
TKT 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. 2004 starts on Sep 30, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7100 | THB 0.8900 | THB 0.6000 | THB 0.6900 | -2.8% | 5.9M | 186 |
| 2025 | THB 1.59 | THB 1.63 | THB 0.6000 | THB 0.7100 | -54.8% | 7.6M | 242 |
| 2024 | THB 2.02 | THB 2.14 | THB 1.44 | THB 1.57 | -18.2% | 56.5M | 243 |
| 2023 | THB 2.82 | THB 3.98 | THB 1.40 | THB 1.92 | -31.4% | 1.2B | 243 |
| 2022 | THB 1.80 | THB 3.96 | THB 1.24 | THB 2.80 | +57.3% | 2.4B | 241 |
| 2021 | THB 0.9000 | THB 2.64 | THB 0.8900 | THB 1.78 | +97.8% | 755.6M | 241 |
| 2020 | THB 1.00 | THB 1.20 | THB 0.5600 | THB 0.9000 | -8.2% | 57.3M | 243 |
| 2019 | THB 1.26 | THB 1.88 | THB 0.8900 | THB 0.9800 | -22.8% | 93.5M | 244 |
| 2018 | THB 1.85 | THB 2.02 | THB 1.25 | THB 1.27 | -31.4% | 63.9M | 245 |
| 2017 | THB 2.34 | THB 2.58 | THB 1.85 | THB 1.85 | -19.6% | 679.7M | 242 |
| 2016 | THB 2.00 | THB 2.82 | THB 1.27 | THB 2.30 | +16.1% | 318.2M | 244 |
| 2015 | THB 2.16 | THB 3.86 | THB 1.89 | THB 1.98 | -6.8% | 698.8M | 244 |
| 2014 | THB 1.88 | THB 2.95 | THB 1.76 | THB 2.13 | +8.9% | 82.4M | 245 |
| 2013 | THB 3.50 | THB 3.86 | THB 1.85 | THB 1.95 | -43.7% | 83.1M | 245 |
| 2012 | THB 1.49 | THB 4.29 | THB 1.06 | THB 3.47 | +133.2% | 876.6M | 245 |
| 2011 | THB 1.59 | THB 1.72 | THB 1.04 | THB 1.49 | -6.3% | 14.3M | 244 |
| 2010 | THB 1.22 | THB 1.77 | THB 1.22 | THB 1.59 | +32.1% | 533.8M | 244 |
| 2009 | THB 0.7096 | THB 1.30 | THB 0.6510 | THB 1.20 | +69.4% | 64.9M | 245 |
| 2008 | THB 0.8526 | THB 1.28 | THB 0.5859 | THB 0.7096 | -17.4% | 85.6M | 247 |
| 2007 | THB 0.7722 | THB 1.33 | THB 0.6800 | THB 0.8587 | +11.2% | 776M | 246 |
| 2006 | THB 1.04 | THB 1.29 | THB 0.6396 | THB 0.7722 | -24.8% | 113.3M | 259 |
| 2005 | THB 1.55 | THB 2.07 | THB 0.8742 | THB 1.03 | -33.4% | 244.1M | 245 |
| 2004 | THB 2.54 | THB 2.65 | THB 1.47 | THB 1.54 | n/a | 170.5M | 67 |
TKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.6900 | -2.8% |
| August 2026 | THB 0.7100 | -5.3% |
| July 2026 | THB 0.7500 | +4.2% |
| June 2026 | THB 0.7200 | -4.0% |
| May 2026 | THB 0.7500 | +4.2% |
| April 2026 | THB 0.7200 | +7.5% |
| March 2026 | THB 0.6700 | -4.3% |
| February 2026 | THB 0.7000 | 0.0% |
| January 2026 | THB 0.7000 | -1.4% |
| December 2025 | THB 0.7100 | +7.6% |
| November 2025 | THB 0.6600 | -10.8% |
| October 2025 | THB 0.7400 | -31.5% |
About the TKT data
Daily bars. 5,390 sessions from Sep 30, 2004 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 18, 2026 forward, most recent session Sep 24, 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 30, 2004, 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/TKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TKN Taokaenoi Food & Marketing Public Company Limited
- TKN-R Taokaenoi Food & Marketing Public Company Limited
- TKS T.K.S. Technologies Public Company Limited
- TKS-R T.K.S. Technologies Public Company Limited
- TKT-R T.Krungthai Industries Public Company Limited
- TL Techlead Next Public Company Limited
- TL-R Techlead Next Public Company Limited
- TLI Thai Life Insurance Public Company Limited
Common questions
TKT share price history
