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 Sep 28, 2026: 5,212 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 8.15+68.3% over one year
20052010201520202025
THB 14.49
All time high, 2022
THB 8.20
52 week high, THB 4.71 low
5,212
Daily sessions since 2001

Last updated Sep 28, 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 8.15 on Sep 28, 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 8.20.
  • TC-R returned +68.3% over the year to Sep 28, 2026 and +64.4% over five years.
  • Over ten years TC-R returned -30%, -3.5% a year compounded.
  • TC-R's deepest drawdown was -86.6% from Jan 16, 2013 to Mar 18, 2020.
  • DataCedar holds 5,212 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 Sep 28, 2026THB 0.6193THB 1.65THB 4.39THB 11.6820052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.6%
3 months+49.5%
6 months+58.3%
Year to date+67.5%
1 year+68.3%
3 years+66.1%
5 years+64.4%
10 years-30.2%
Since Jun 19, 2001+837.8%
Compound annual growth, 25.3 years+9.3%

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 8.20 on Aug 27, 2026
52 week low
THB 4.71 on Feb 6, 2026
Deepest drawdown
-86.6% from Jan 16, 2013 to Mar 18, 2020, recovered Sep 23, 2022
Best single session
+451.6% on Mar 8, 2012
Worst single session
-80.9% on Apr 17, 2017
Volatility, 1 year annualised
40.1%
Sessions closing higher, 1 year
4%
Growth of 1 since 2001
9.4×
Best calendar year
2012, +457%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 4.87THB 8.20THB 4.71THB 8.15+67.5%48K186
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 1.57THB 3.61+57.9%7.2M243
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 2.14-81.7%1M174
2013THB 11.68THB 11.68THB 11.68THB 11.680.0%011
2012THB 2.07THB 11.68THB 2.04THB 11.68+457.5%0245
2011THB 2.42THB 2.46THB 1.65THB 2.10-13.3%0244
2010THB 1.75THB 2.95THB 1.40THB 2.42+36.9%0244
2009THB 0.6770THB 1.84THB 0.5850THB 1.76+160.7%0245
2008THB 0.7478THB 1.04THB 0.5404THB 0.6770-8.8%0247
2007THB 0.8680THB 0.9134THB 0.6648THB 0.7421-6.2%0246
2006THB 0.8519THB 0.9889THB 0.7032THB 0.7911-8.3%0259
2005THB 0.8619THB 0.9318THB 0.7986THB 0.8625-2.8%0245
2004THB 0.8924THB 1.11THB 0.8258THB 0.8877-0.5%0262
2003THB 0.7161THB 1.24THB 0.5806THB 0.8924+24.6%0261
2002THB 0.7364THB 0.9285THB 0.5951THB 0.7161-2.8%0261
2001THB 0.9376THB 1.14THB 0.5374THB 0.7364n/a0140

TC-R monthly closes, last 12 months

MonthMonth end closeChange
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%
November 2025THB 4.870.0%
October 2025THB 4.87-1.0%

About the TC-R data

Daily bars. 5,212 sessions from Jun 19, 2001 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 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/TC-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