SET · TACC · stock
T.A.C. Consumer Public Company Limited (TACC) stock price history
Every SET trading session of T.A.C. Consumer Public Company Limited from Dec 2, 2015 to Sep 28, 2026: 2,633 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.
TACC adjusted close, 2015 to 2026
- THB 6.65
- All time high, 2026
- THB 6.75
- 52 week high, THB 4.47 low
- 2,633
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TACC key facts
- T.A.C. Consumer Public Company Limited (TACC) closed at THB 6.40 on Sep 28, 2026 on SET.
- TACC's all time high close is THB 6.65, set on Jul 17, 2026; its all time low close is THB 1.43 on Jan 4, 2019.
- TACC's 52 week range is THB 4.47 to THB 6.75.
- TACC returned +36.8% over the year to Sep 28, 2026 and +19.7% over five years.
- Over ten years TACC returned +20%, +1.8% a year compounded.
- TACC's deepest drawdown was -76.7% from Oct 27, 2016 to Jan 4, 2019.
- DataCedar holds 2,633 daily sessions of TACC history from Dec 2, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TACC price chart, 2015 to 2026
TACC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | +4.9% |
| 6 months | +24.3% |
| Year to date | +29.1% |
| 1 year | +36.8% |
| 3 years | +81.2% |
| 5 years | +19.7% |
| 10 years | +19.7% |
| Since Dec 2, 2015 | +203.7% |
| Compound annual growth, 10.8 years | +10.8% |
TACC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.65 on Jul 17, 2026
- All time low close
- THB 1.43 on Jan 4, 2019
- 52 week high
- THB 6.75 on Aug 10, 2026
- 52 week low
- THB 4.47 on Oct 17, 2025
- Deepest drawdown
- -76.7% from Oct 27, 2016 to Jan 4, 2019, recovered Feb 19, 2021
- Best single session
- +24.0% on Dec 4, 2015
- Worst single session
- -14.0% on Feb 22, 2021
- Volatility, 1 year annualised
- 21.9%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2015
- 3.0×
- Best calendar year
- 2016, +93%
- Worst calendar year
- 2018, -51%
TACC 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. 2015 starts on Dec 2, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.91 | THB 6.75 | THB 4.91 | THB 6.40 | +29.1% | 352.1M | 186 |
| 2025 | THB 4.10 | THB 5.00 | THB 3.48 | THB 4.96 | +20.9% | 288.8M | 242 |
| 2024 | THB 3.58 | THB 4.64 | THB 3.45 | THB 4.10 | +15.0% | 528M | 243 |
| 2023 | THB 4.93 | THB 5.31 | THB 3.35 | THB 3.57 | -27.1% | 388.2M | 243 |
| 2022 | THB 5.71 | THB 5.77 | THB 4.55 | THB 4.89 | -14.4% | 459.7M | 241 |
| 2021 | THB 4.18 | THB 6.27 | THB 4.15 | THB 5.71 | +34.4% | 1.5B | 241 |
| 2020 | THB 2.88 | THB 4.91 | THB 1.58 | THB 4.25 | +48.3% | 1.5B | 243 |
| 2019 | THB 1.57 | THB 3.80 | THB 1.11 | THB 2.87 | +81.6% | 914.5M | 244 |
| 2018 | THB 3.23 | THB 3.44 | THB 1.52 | THB 1.58 | -50.6% | 273M | 245 |
| 2017 | THB 5.64 | THB 6.00 | THB 3.04 | THB 3.20 | -43.0% | 855.2M | 242 |
| 2016 | THB 2.92 | THB 6.24 | THB 2.77 | THB 5.61 | +92.5% | 1.9B | 244 |
| 2015 | THB 2.27 | THB 3.13 | THB 1.87 | THB 2.92 | n/a | 1.9B | 19 |
TACC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.40 | -1.5% |
| August 2026 | THB 6.50 | +0.8% |
| July 2026 | THB 6.45 | +4.0% |
| June 2026 | THB 6.20 | +6.9% |
| May 2026 | THB 5.80 | +8.4% |
| April 2026 | THB 5.35 | +2.9% |
| March 2026 | THB 5.20 | -10.7% |
| February 2026 | THB 5.82 | +11.0% |
| January 2026 | THB 5.25 | +5.8% |
| December 2025 | THB 4.96 | +3.8% |
| November 2025 | THB 4.77 | +3.3% |
| October 2025 | THB 4.62 | 0.0% |
About the TACC data
Daily bars. 2,633 sessions from Dec 2, 2015 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 Dec 2, 2015, 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/TACC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- SYNEX Synnex (Thailand) Public Company Limited
- SYNEX-R Synnex (Thailand) Public Company Limited
- SYNTEC Syntec Construction Public Company Limited
- SYNTEC-R Syntec Construction Public Company Limited
- TACC-R T.A.C. Consumer Public Company Limited
- TAE Thai Agro Energy Public Company Limited
- TAE-R Thai Agro Energy Public Company Limited
- TAKUNI Takuni Group Public Company Limited
Common questions
TACC share price history
