SET · TTI · stock
Thai Textile Industry Public Company Limited (TTI) stock price history
Every SET trading session of Thai Textile Industry Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.
TTI adjusted close, 2000 to 2026
- THB 41.48
- All time high, 2022
- THB 30.50
- 52 week high, THB 21.95 low
- 6,627
- 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.
TTI key facts
- Thai Textile Industry Public Company Limited (TTI) closed at THB 24.60 on Sep 28, 2026 on SET.
- TTI's all time high close is THB 41.48, set on Aug 16, 2022; its all time low close is THB 7.98 on Jan 14, 2010.
- TTI's 52 week range is THB 21.95 to THB 30.50.
- TTI returned +3.7% over the year to Sep 28, 2026 and +5.7% over five years.
- Over ten years TTI returned +9%, +0.9% a year compounded.
- TTI's deepest drawdown was -67.3% from Apr 5, 2007 to Jan 14, 2010.
- DataCedar holds 6,627 daily sessions of TTI history from Jan 4, 2000 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
TTI price chart, 2000 to 2026
TTI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -8.9% |
| 6 months | -7.2% |
| Year to date | -3.5% |
| 1 year | +3.7% |
| 3 years | +1.2% |
| 5 years | +5.7% |
| 10 years | +9.2% |
| Since Jan 4, 2000 | +161.0% |
| Compound annual growth, 26.7 years | +3.7% |
TTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 41.48 on Aug 16, 2022
- All time low close
- THB 7.98 on Jan 14, 2010
- 52 week high
- THB 30.50 on Jun 22, 2026
- 52 week low
- THB 21.95 on Nov 27, 2025
- Deepest drawdown
- -67.3% from Apr 5, 2007 to Jan 14, 2010, recovered Dec 30, 2014
- Best single session
- +30.0% on Aug 16, 2022
- Worst single session
- -31.2% on Apr 1, 2009
- Volatility, 1 year annualised
- 31.0%
- Sessions closing higher, 1 year
- 13%
- Growth of 1 since 2000
- 2.6×
- Best calendar year
- 2010, +90%
- Worst calendar year
- 2009, -36%
TTI 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 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 25.23 | THB 30.50 | THB 23.50 | THB 24.60 | -3.5% | 98.1K | 186 |
| 2025 | THB 24.03 | THB 31.36 | THB 21.95 | THB 25.48 | +5.0% | 105.8K | 242 |
| 2024 | THB 26.66 | THB 32.68 | THB 21.34 | THB 24.27 | -6.5% | 75K | 243 |
| 2023 | THB 27.35 | THB 29.73 | THB 19.82 | THB 25.96 | -5.1% | 85.3K | 243 |
| 2022 | THB 23.95 | THB 48.31 | THB 21.70 | THB 27.35 | +14.2% | 274.3K | 241 |
| 2021 | THB 16.56 | THB 31.55 | THB 16.11 | THB 23.95 | +44.6% | 125.7K | 241 |
| 2020 | THB 16.56 | THB 20.59 | THB 14.41 | THB 16.56 | 0.0% | 40.5K | 243 |
| 2019 | THB 24.17 | THB 27.75 | THB 13.43 | THB 16.56 | -31.5% | 49.8K | 244 |
| 2018 | THB 25.55 | THB 31.72 | THB 20.59 | THB 24.17 | -5.4% | 14.4K | 245 |
| 2017 | THB 22.53 | THB 30.40 | THB 22.25 | THB 25.55 | +13.4% | 320.6K | 242 |
| 2016 | THB 22.10 | THB 25.99 | THB 22.10 | THB 22.53 | +2.0% | 314.3K | 244 |
| 2015 | THB 24.64 | THB 25.07 | THB 20.54 | THB 22.10 | -10.3% | 181.7K | 244 |
| 2014 | THB 17.37 | THB 24.64 | THB 16.09 | THB 24.64 | +41.8% | 168.8K | 245 |
| 2013 | THB 17.35 | THB 23.66 | THB 13.35 | THB 17.37 | -4.6% | 142.5K | 245 |
| 2012 | THB 19.35 | THB 21.30 | THB 16.96 | THB 18.22 | -5.8% | 386.3K | 245 |
| 2011 | THB 17.06 | THB 21.29 | THB 15.58 | THB 19.35 | +13.4% | 1.9M | 244 |
| 2010 | THB 8.99 | THB 20.77 | THB 7.55 | THB 17.06 | +89.7% | 158.6K | 244 |
| 2009 | THB 14.05 | THB 16.16 | THB 8.70 | THB 8.99 | -36.0% | 57K | 245 |
| 2008 | THB 17.21 | THB 21.78 | THB 14.05 | THB 14.05 | -18.4% | 153.8K | 247 |
| 2007 | THB 21.44 | THB 24.44 | THB 13.43 | THB 17.21 | -19.7% | 99.7K | 246 |
| 2006 | THB 19.08 | THB 23.52 | THB 16.56 | THB 21.44 | +11.5% | 393.7K | 259 |
| 2005 | THB 14.00 | THB 19.52 | THB 14.00 | THB 19.22 | +38.7% | 550.5K | 245 |
| 2004 | THB 13.60 | THB 14.54 | THB 11.86 | THB 13.86 | +1.9% | 1.3M | 262 |
| 2003 | THB 11.55 | THB 16.04 | THB 7.75 | THB 13.60 | +17.8% | 1.5M | 261 |
| 2002 | THB 10.41 | THB 12.75 | THB 8.42 | THB 11.55 | +11.0% | 992.7K | 261 |
| 2001 | THB 10.68 | THB 13.80 | THB 8.97 | THB 10.41 | -2.6% | 54.1K | 261 |
| 2000 | THB 8.71 | THB 10.68 | THB 8.55 | THB 10.68 | n/a | 347.6K | 259 |
TTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 24.60 | -1.6% |
| August 2026 | THB 25.00 | -2.9% |
| July 2026 | THB 25.75 | -4.6% |
| June 2026 | THB 27.00 | +4.9% |
| May 2026 | THB 25.75 | +7.3% |
| April 2026 | THB 24.00 | -3.6% |
| March 2026 | THB 24.90 | +1.6% |
| February 2026 | THB 24.50 | -2.0% |
| January 2026 | THB 24.99 | -1.9% |
| December 2025 | THB 25.48 | +16.1% |
| November 2025 | THB 21.95 | -15.5% |
| October 2025 | THB 25.97 | +9.5% |
About the TTI data
Daily bars. 6,627 sessions from Jan 4, 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 25, 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 4, 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/TTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TTA Thoresen Thai Agencies Public Company Limited
- TTA-R Thoresen Thai Agencies Public Company Limited
- TTB TMBThanachart Bank Public Company Limited
- TTB-R TMBThanachart Bank Public Company Limited
- TTI-R Thai Textile Industry Public Company Limited
- TTT Toray Textiles (Thailand) Public Company Limited
- TTT-R Toray Textiles (Thailand) Public Company Limited
- TTW TTW Public Company Limited
Common questions
TTI share price history
