SET · TSI-R · stock

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

Every SET trading session of The Thai Setakij Insurance Public Company Limited from Nov 26, 2007 to Sep 28, 2026: 3,568 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-R data, free keyYear by year table

TSI-R adjusted close, 2007 to 2026

TSI-RThe Thai Setakij Insurance Public
THB 0.0400-33.3% over one year
2010201520202025
THB 10.96
All time high, 2008
THB 0.0600
52 week high, THB 0.0400 low
3,568
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TSI-R key facts

  • The Thai Setakij Insurance Public Company Limited (TSI-R) closed at THB 0.0400 on Sep 28, 2026 on SET.
  • TSI-R's all time high close is THB 10.96, set on May 8, 2008; its all time low close is THB 0.0400 on Aug 25, 2026.
  • TSI-R's 52 week range is THB 0.0400 to THB 0.0600.
  • TSI-R returned -33.3% over the year to Sep 28, 2026 and -90.5% over five years.
  • Over ten years TSI-R returned -99%, -40.2% a year compounded.
  • TSI-R's deepest drawdown was -99.6% from May 22, 2008 to Aug 25, 2026.
  • DataCedar holds 3,568 daily sessions of TSI-R history from Nov 26, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TSI-R price chart, 2007 to 2026

TSI-R adjusted close, Nov 26, 2007 to Sep 28, 2026THB 0.0400THB 0.2598THB 1.69THB 10.962010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TSI-R 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-33.3%
3 years-84.6%
5 years-90.5%
10 years-99.4%
Since Nov 26, 2007-99.6%
Compound annual growth, 18.8 years-25.6%

TSI-R records

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

All time high close
THB 10.96 on May 8, 2008
All time low close
THB 0.0400 on Aug 25, 2026
52 week high
THB 0.0600 on Sep 29, 2025
52 week low
THB 0.0400 on Aug 25, 2026
Deepest drawdown
-99.6% from May 22, 2008 to Aug 25, 2026, not yet recovered
Best single session
+28.0% on Apr 23, 2008
Worst single session
-92.6% on Apr 3, 2017
Volatility, 1 year annualised
48.1%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +32%
Worst calendar year
2017, -90%

TSI-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. 2007 starts on Nov 26, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0500THB 0.0600THB 0.0400THB 0.0400-20.0%3.7M186
2025THB 0.2600THB 0.2600THB 0.0500THB 0.0500-80.8%3.5M242
2024THB 0.2600THB 0.2600THB 0.2600THB 0.26000.0%0243
2023THB 0.2900THB 0.3200THB 0.2600THB 0.2600-10.3%16.2M243
2022THB 0.3700THB 0.4800THB 0.2900THB 0.2900-21.6%65.9M241
2021THB 0.2800THB 0.4700THB 0.2800THB 0.3700+32.1%80.3M241
2020THB 0.5100THB 0.5300THB 0.2700THB 0.2800-45.1%3.2M243
2019THB 0.5200THB 0.5900THB 0.4400THB 0.5100-1.9%5.1M244
2018THB 0.7200THB 0.7500THB 0.4200THB 0.5200-26.1%13.3M245
2017THB 0.5100THB 0.9300THB 0.4300THB 0.7041-89.7%53.3M181
2013THB 6.85THB 6.85THB 6.85THB 6.850.0%011
2012THB 6.85THB 6.85THB 6.85THB 6.850.0%0245
2011THB 6.85THB 6.85THB 6.85THB 6.850.0%0244
2010THB 6.84THB 6.85THB 6.84THB 6.85+0.1%0244
2009THB 9.96THB 9.99THB 6.84THB 6.84-31.3%10.6K245
2008THB 10.42THB 10.96THB 6.97THB 9.96-4.4%5.8K247
2007THB 10.42THB 10.42THB 10.42THB 10.42n/a1K23

TSI-R 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 0.06000.0%
March 2026THB 0.06000.0%
February 2026THB 0.0600+20.0%
January 2026THB 0.05000.0%
December 2025THB 0.05000.0%
November 2025THB 0.05000.0%
October 2025THB 0.0500-16.7%

About the TSI-R data

Daily bars. 3,568 sessions from Nov 26, 2007 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 29, 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 Nov 26, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

TSI-R share price history

Start with any symbol.

Start free