SET · TBSP-R · stock

TBSP Public Company Limited (TBSP-R) stock price history

Every SET trading session of TBSP Public Company Limited from Dec 13, 2007 to Sep 28, 2026: 3,477 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 TBSP-R data, free keyYear by year table

TBSP-R adjusted close, 2007 to 2026

TBSP-RTBSP Public Company Limited
THB 1.70-83.2% over one year
2010201520202025
THB 75.41
All time high, 2009
THB 10.13
52 week high, THB 1.70 low
3,477
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.

TBSP-R key facts

  • TBSP Public Company Limited (TBSP-R) closed at THB 1.70 on Sep 28, 2026 on SET.
  • TBSP-R's all time high close is THB 75.41, set on Feb 12, 2009; its all time low close is THB 1.70 on Feb 3, 2026.
  • TBSP-R's 52 week range is THB 1.70 to THB 10.13.
  • TBSP-R returned -83.2% over the year to Sep 28, 2026 and -88.5% over five years.
  • Over ten years TBSP-R returned -98%, -31.0% a year compounded.
  • TBSP-R's deepest drawdown was -97.7% from Feb 23, 2009 to Feb 3, 2026.
  • DataCedar holds 3,477 daily sessions of TBSP-R history from Dec 13, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TBSP-R price chart, 2007 to 2026

TBSP-R adjusted close, Dec 13, 2007 to Sep 28, 2026THB 1.70THB 6.01THB 21.25THB 75.152010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TBSP-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 months0.0%
6 months0.0%
Year to date-34.6%
1 year-83.2%
3 years-88.4%
5 years-88.5%
10 years-97.5%
Since Dec 13, 2007-97.6%
Compound annual growth, 18.8 years-18.1%

TBSP-R records

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

All time high close
THB 75.41 on Feb 12, 2009
All time low close
THB 1.70 on Feb 3, 2026
52 week high
THB 10.13 on Sep 29, 2025
52 week low
THB 1.70 on Feb 3, 2026
Deepest drawdown
-97.7% from Feb 23, 2009 to Feb 3, 2026, not yet recovered
Best single session
+47.3% on Jan 11, 2022
Worst single session
-83.0% on Aug 3, 2017
Volatility, 1 year annualised
138.9%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +46%
Worst calendar year
2017, -83%

TBSP-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 13, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.60THB 2.60THB 1.70THB 1.70-34.6%100186
2025THB 14.70THB 14.70THB 2.48THB 2.60-82.3%53.4K242
2024THB 14.70THB 14.70THB 14.70THB 14.700.0%0243
2023THB 23.30THB 23.30THB 14.70THB 14.70-36.9%900243
2022THB 19.87THB 46.00THB 19.87THB 23.30+17.3%54.2K241
2021THB 13.62THB 20.47THB 9.95THB 19.87+45.8%21.2K241
2020THB 13.37THB 13.62THB 13.37THB 13.62+1.9%0243
2019THB 12.98THB 13.37THB 12.98THB 13.37+3.0%0244
2018THB 11.89THB 12.98THB 11.89THB 12.98+9.2%4.7K245
2017THB 11.81THB 11.89THB 11.50THB 11.89-82.9%1.3K101
2013THB 69.38THB 69.38THB 69.38THB 69.380.0%011
2012THB 69.06THB 69.38THB 69.06THB 69.38+0.5%0245
2011THB 68.84THB 69.06THB 68.84THB 69.06+0.3%0244
2010THB 68.61THB 68.84THB 68.61THB 68.84+0.3%0244
2009THB 71.03THB 75.41THB 61.57THB 68.61-3.4%3.4K245
2008THB 71.66THB 75.59THB 61.38THB 71.03-0.9%71.8K247
2007THB 71.66THB 71.66THB 71.66THB 71.66n/a50012

TBSP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.700.0%
August 2026THB 1.700.0%
July 2026THB 1.700.0%
June 2026THB 1.700.0%
May 2026THB 1.700.0%
April 2026THB 1.700.0%
March 2026THB 1.700.0%
February 2026THB 1.70-34.6%
January 2026THB 2.600.0%
December 2025THB 2.600.0%
November 2025THB 2.600.0%
October 2025THB 2.60-74.3%

About the TBSP-R data

Daily bars. 3,477 sessions from Dec 13, 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 Dec 13, 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/TBSP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TATG-R Thai Auto Tools and Die Public Company Limited
  • TBN TBN Corporation Public Company Limited
  • TBN-R TBN Corporation Public Company Limited
  • TBSP TBSP Public Company Limited
  • TC Tropical Canning (Thailand) Public Company Limited
  • TC-R Tropical Canning (Thailand) Public Company Limited
  • TCAP Thanachart Capital Public Company Limited
  • TCAP-R Thanachart Capital Public Company Limited

Common questions

TBSP-R share price history

Start with any symbol.

Start free