SET · TSI · stock

The Thai Setakij Insurance Public Company Limited (TSI) stock price history

Every SET trading session of The Thai Setakij Insurance Public Company Limited from Jan 26, 2000 to Sep 28, 2026: 6,611 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 TSI data, free keyYear by year table

TSI adjusted close, 2000 to 2026

TSIThe Thai Setakij Insurance Public
THB 0.0400-20.0% over one year
20052010201520202025
THB 4.78
All time high, 2000
THB 0.0700
52 week high, THB 0.0300 low
6,611
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TSI key facts

  • The Thai Setakij Insurance Public Company Limited (TSI) closed at THB 0.0400 on Sep 28, 2026 on SET.
  • TSI's all time high close is THB 4.78, set on Jan 26, 2000; its all time low close is THB 0.0300 on Jan 21, 2026.
  • TSI's 52 week range is THB 0.0300 to THB 0.0700.
  • TSI returned -20.0% over the year to Sep 28, 2026 and -90.2% over five years.
  • Over ten years TSI returned -88%, -19.3% a year compounded.
  • TSI's deepest drawdown was -99.4% from Feb 1, 2000 to Jan 21, 2026.
  • DataCedar holds 6,611 daily sessions of TSI history from Jan 26, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TSI price chart, 2000 to 2026

TSI adjusted close, Jan 26, 2000 to Sep 28, 2026THB 0.0400THB 0.1970THB 0.9701THB 4.78200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TSI returns

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

PeriodReturn
1 month0.0%
3 months-33.3%
6 months-33.3%
Year to date-20.0%
1 year-20.0%
3 years-80.0%
5 years-90.2%
10 years-88.3%
Since Jan 26, 2000-99.2%
Compound annual growth, 26.7 years-16.4%

TSI records

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

All time high close
THB 4.78 on Jan 26, 2000
All time low close
THB 0.0300 on Jan 21, 2026
52 week high
THB 0.0700 on Feb 25, 2026
52 week low
THB 0.0300 on Jan 15, 2026
Deepest drawdown
-99.4% from Feb 1, 2000 to Jan 21, 2026, not yet recovered
Best single session
+49.3% on Feb 2, 2006
Worst single session
-86.9% on Feb 2, 2000
Volatility, 1 year annualised
178.2%
Sessions closing higher, 1 year
15%
Best calendar year
2006, +42%
Worst calendar year
2024, -47%

TSI 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. 2000 starts on Jan 26, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0400THB 0.0700THB 0.0300THB 0.0400-20.0%86.6M186
2025THB 0.0800THB 0.1000THB 0.0300THB 0.0500-44.4%132.1M242
2024THB 0.1800THB 0.1800THB 0.0600THB 0.0900-47.1%67.2M243
2023THB 0.2800THB 0.3300THB 0.1600THB 0.1700-34.6%125M243
2022THB 0.3700THB 0.4800THB 0.2500THB 0.2600-29.7%1.2B241
2021THB 0.2700THB 0.4800THB 0.2500THB 0.3700+32.1%1.3B241
2020THB 0.5300THB 0.5300THB 0.2600THB 0.2800-44.0%207.5M243
2019THB 0.5359THB 0.7990THB 0.3897THB 0.5000-5.0%335.6M244
2018THB 0.6918THB 0.7405THB 0.3605THB 0.5262-22.9%445.2M245
2017THB 0.6041THB 0.9159THB 0.4092THB 0.6821+16.7%1.6B242
2016THB 0.4652THB 0.6431THB 0.2144THB 0.5846+20.6%1.1B244
2015THB 0.4144THB 1.76THB 0.3877THB 0.4846+16.9%2.6B244
2014THB 0.3518THB 0.5068THB 0.2743THB 0.4144+17.8%25.5M245
2013THB 0.3846THB 0.8646THB 0.2790THB 0.3518-4.8%75.8M245
2012THB 0.4353THB 0.7632THB 0.3518THB 0.3697-15.1%73.7M245
2011THB 0.4889THB 0.5366THB 0.3577THB 0.4353-11.0%330.4K244
2010THB 0.4147THB 0.5962THB 0.3458THB 0.4889+17.9%324.9K244
2009THB 0.5735THB 0.6308THB 0.3529THB 0.4147-27.7%5.7M245
2008THB 0.5735THB 0.7455THB 0.4014THB 0.5735-0.0%251.2K247
2007THB 0.5272THB 0.7264THB 0.4124THB 0.5735+8.8%46.4M246
2006THB 0.3719THB 0.6327THB 0.3719THB 0.5272+41.8%1.5M259
2005THB 0.6132THB 0.6132THB 0.3592THB 0.3719-39.3%504.9K245
2004THB 0.5597THB 0.7170THB 0.4867THB 0.6132+9.6%27.8M262
2003THB 0.5167THB 0.6813THB 0.4623THB 0.5597+8.3%11.3M261
2002THB 0.5706THB 0.6619THB 0.4067THB 0.5167-9.4%31M261
2001THB 0.5254THB 0.5706THB 0.3652THB 0.5706+8.6%14.2M261
2000THB 6.52THB 6.52THB 0.4487THB 0.5254n/a6.1M243

TSI monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.04000.0%
August 2026THB 0.0400-33.3%
July 2026THB 0.06000.0%
June 2026THB 0.06000.0%
May 2026THB 0.06000.0%
April 2026THB 0.0600+20.0%
March 2026THB 0.0500-16.7%
February 2026THB 0.0600+20.0%
January 2026THB 0.05000.0%
December 2025THB 0.05000.0%
November 2025THB 0.05000.0%
October 2025THB 0.05000.0%

About the TSI data

Daily bars. 6,611 sessions from Jan 26, 2000 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 Jan 26, 2000, 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/TSI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TSC Thai Steel Cable Public Company Limited
  • TSC-R Thai Steel Cable Public Company Limited
  • TSE Thai Solar Energy Public Company Limited
  • TSE-R Thai Solar Energy Public Company Limited
  • TSI-R The Thai Setakij Insurance Public Company Limited
  • TSLA01 Tesla, Inc.
  • TSTE TSTE Public Company Limited
  • TSTE-R TSTE Public Company Limited

Common questions

TSI share price history

Start with any symbol.

Start free