SET · TC-R · stock

Tropical Canning (Thailand) Public Company Limited (TC-R) stock price history

Every SET trading session of Tropical Canning (Thailand) Public Company Limited from Jun 19, 2001 to Nov 12, 2026: 4,764 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 TC-R data, free keyYear by year table

TC-R adjusted close, 2001 to 2026

TC-RTropical Canning
THB 8.45+73.6% over one year
20052010201520202025
THB 14.49
All time high, 2022
THB 8.45
52 week high, THB 4.71 low
4,764
Daily sessions since 2001

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

TC-R key facts

  • Tropical Canning (Thailand) Public Company Limited (TC-R) closed at THB 8.45 on Nov 12, 2026 on SET.
  • TC-R's all time high close is THB 14.49, set on Nov 18, 2022; its all time low close is THB 0.5582 on Oct 30, 2008.
  • TC-R's 52 week range is THB 4.71 to THB 8.45.
  • TC-R returned +73.6% over the year to Nov 12, 2026 and +81.8% over five years.
  • Over ten years TC-R returned -27%, -3.1% a year compounded.
  • TC-R's deepest drawdown was -86.1% from May 2, 2012 to Mar 17, 2020.
  • DataCedar holds 4,764 daily sessions of TC-R history from Jun 19, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TC-R price chart, 2001 to 2026

TC-R adjusted close, Jun 19, 2001 to Nov 12, 2026THB 0.5998THB 1.61THB 4.33THB 11.6320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TC-R returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+3.7%
3 months+55.0%
6 months+55.0%
Year to date+73.6%
1 year+73.6%
3 years+72.2%
5 years+81.8%
10 years-27.4%
Since Jun 19, 2001+872.3%
Compound annual growth, 25.4 years+9.4%

TC-R records

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

All time high close
THB 14.49 on Nov 18, 2022
All time low close
THB 0.5582 on Oct 30, 2008
52 week high
THB 8.45 on Nov 6, 2026
52 week low
THB 4.71 on Feb 6, 2026
Deepest drawdown
-86.1% from May 2, 2012 to Mar 17, 2020, recovered Sep 16, 2022
Best single session
+451.6% on Mar 8, 2012
Worst single session
-80.8% on Apr 17, 2017
Volatility, 1 year annualised
40.1%
Sessions closing higher, 1 year
4%
Growth of 1 since 2001
9.7×
Best calendar year
2012, +455%
Worst calendar year
2017, -82%

TC-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. 2001 starts on Jun 19, 2001; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 4.87THB 8.45THB 4.71THB 8.45+73.6%64.6K212
2025THB 6.25THB 6.25THB 4.77THB 4.87-22.2%318.4K242
2024THB 4.91THB 6.80THB 4.91THB 6.25+27.4%422.2K243
2023THB 10.08THB 10.92THB 4.69THB 4.91-51.3%10.2M243
2022THB 4.94THB 15.14THB 4.94THB 10.08+103.8%70.3M241
2021THB 3.61THB 5.88THB 3.59THB 4.94+37.0%13M241
2020THB 2.29THB 4.17THB 1.60THB 3.61+57.9%7.2M231
2019THB 2.21THB 2.98THB 2.21THB 2.29+3.5%340.5K244
2018THB 2.14THB 2.21THB 2.02THB 2.21+3.1%992.7K245
2017THB 2.23THB 2.52THB 1.99THB 2.14-81.6%1M174
2012THB 2.07THB 11.63THB 2.04THB 11.63+455.2%080
2011THB 2.42THB 2.46THB 1.65THB 2.10-13.3%0241
2010THB 1.75THB 2.95THB 1.40THB 2.42+36.9%0241
2009THB 0.6770THB 1.84THB 0.5850THB 1.76+160.7%0236
2008THB 0.7478THB 1.04THB 0.5404THB 0.6770-8.8%0233
2007THB 0.7307THB 0.9134THB 0.6812THB 0.7421-6.2%0202
2006THB 0.8519THB 0.9889THB 0.7032THB 0.7911-7.1%0213
2005THB 0.8619THB 0.9318THB 0.8199THB 0.8519-2.9%0194
2004THB 0.9024THB 0.9548THB 0.8258THB 0.8774-1.7%0163
2003THB 0.7161THB 1.24THB 0.5806THB 0.8924+24.6%0245
2002THB 0.7364THB 0.9285THB 0.5951THB 0.7161-2.8%0261
2001THB 0.9376THB 1.14THB 0.5374THB 0.7364n/a0139

TC-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 8.45+2.4%
October 2026THB 8.25+1.2%
September 2026THB 8.15-0.6%
August 2026THB 8.20+50.5%
July 2026THB 5.450.0%
June 2026THB 5.450.0%
May 2026THB 5.45+5.8%
April 2026THB 5.150.0%
March 2026THB 5.15+9.3%
February 2026THB 4.71-3.2%
January 2026THB 4.870.0%
December 2025THB 4.870.0%

About the TC-R data

Daily bars. 4,764 sessions from Jun 19, 2001 to Nov 12, 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 Oct 22, 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 Jun 19, 2001, 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/set%3ATC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TBN-R TBN Corporation Public Company Limited
  • TBSP TBSP Public Company Limited
  • TBSP-R TBSP Public Company Limited
  • TC Tropical Canning (Thailand) Public Company Limited
  • TCAP Thanachart Capital Public Company Limited
  • TCAP-R Thanachart Capital Public Company Limited
  • TCC Thai Capital Corporation Public Company Limited
  • TCC-R Thai Capital Corporation Public Company Limited

Common questions

TC-R share price history

Start with any symbol.

Start free