SET · TTI-R · stock
Thai Textile Industry Public Company Limited (TTI-R) stock price history
Every SET trading session of Thai Textile Industry Public Company Limited from Dec 27, 2007 to Sep 28, 2026: 2,304 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-R adjusted close, 2007 to 2026
- THB 41.45
- All time high, 2022
- THB 24.80
- 52 week high, THB 24.30 low
- 2,304
- 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.
TTI-R key facts
- Thai Textile Industry Public Company Limited (TTI-R) closed at THB 24.80 on Sep 28, 2026 on SET.
- TTI-R's all time high close is THB 41.45, set on Aug 17, 2022; its all time low close is THB 11.76 on Apr 1, 2009.
- TTI-R's 52 week range is THB 24.30 to THB 24.80.
- TTI-R returned +2.1% over the year to Sep 28, 2026 and +81.5% over five years.
- Over ten years TTI-R returned +81%, +6.1% a year compounded.
- TTI-R's deepest drawdown was -46.7% from Feb 11, 2008 to Apr 1, 2009.
- DataCedar holds 2,304 daily sessions of TTI-R history from Dec 27, 2007 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
TTI-R price chart, 2007 to 2026
TTI-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | +2.1% |
| 1 year | +2.1% |
| 3 years | +6.3% |
| 5 years | +81.5% |
| 10 years | +81.5% |
| Since Dec 27, 2007 | +30.4% |
| Compound annual growth, 18.8 years | +1.4% |
TTI-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 41.45 on Aug 17, 2022
- All time low close
- THB 11.76 on Apr 1, 2009
- 52 week high
- THB 24.80 on Mar 12, 2026
- 52 week low
- THB 24.30 on Sep 29, 2025
- Deepest drawdown
- -46.7% from Feb 11, 2008 to Apr 1, 2009, recovered May 19, 2022
- Best single session
- +75.0% on Aug 17, 2022
- Worst single session
- -31.2% on Apr 1, 2009
- Volatility, 1 year annualised
- 2.0%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2022, +98%
- Worst calendar year
- 2009, -23%
TTI-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 Dec 27, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 24.30 | THB 24.80 | THB 24.30 | THB 24.80 | +2.1% | 0 | 186 |
| 2025 | THB 23.81 | THB 24.30 | THB 23.81 | THB 24.30 | +2.1% | 0 | 242 |
| 2024 | THB 23.33 | THB 23.81 | THB 23.33 | THB 23.81 | +2.1% | 0 | 243 |
| 2023 | THB 27.10 | THB 29.83 | THB 23.33 | THB 23.33 | -13.9% | 1.9K | 243 |
| 2022 | THB 23.69 | THB 41.45 | THB 23.69 | THB 27.10 | +98.3% | 3.6K | 152 |
| 2013 | THB 13.67 | THB 13.67 | THB 13.67 | THB 13.67 | 0.0% | 0 | 11 |
| 2012 | THB 13.21 | THB 13.67 | THB 13.21 | THB 13.67 | +3.4% | 0 | 245 |
| 2011 | THB 12.33 | THB 13.21 | THB 12.33 | THB 13.21 | +7.1% | 0 | 244 |
| 2010 | THB 11.92 | THB 12.33 | THB 11.92 | THB 12.33 | +3.4% | 0 | 244 |
| 2009 | THB 15.52 | THB 17.85 | THB 11.68 | THB 11.92 | -23.2% | 14.2K | 245 |
| 2008 | THB 19.01 | THB 22.06 | THB 15.52 | THB 15.52 | -18.4% | 138.3K | 247 |
| 2007 | THB 19.01 | THB 19.01 | THB 19.01 | THB 19.01 | n/a | 100 | 2 |
TTI-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 24.80 | 0.0% |
| August 2026 | THB 24.80 | 0.0% |
| July 2026 | THB 24.80 | 0.0% |
| June 2026 | THB 24.80 | 0.0% |
| May 2026 | THB 24.80 | 0.0% |
| April 2026 | THB 24.80 | 0.0% |
| March 2026 | THB 24.80 | +2.1% |
| February 2026 | THB 24.30 | 0.0% |
| January 2026 | THB 24.30 | 0.0% |
| December 2025 | THB 24.30 | 0.0% |
| November 2025 | THB 24.30 | 0.0% |
| October 2025 | THB 24.30 | 0.0% |
About the TTI-R data
Daily bars. 2,304 sessions from Dec 27, 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 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 Dec 27, 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/TTI-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TTA-R Thoresen Thai Agencies Public Company Limited
- TTB TMBThanachart Bank Public Company Limited
- TTB-R TMBThanachart Bank Public Company Limited
- TTI 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
- TTW-R TTW Public Company Limited
Common questions
TTI-R share price history
