SET · TCAP · stock
Thanachart Capital Public Company Limited (TCAP) stock price history
Every SET trading session of Thanachart Capital Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
TCAP adjusted close, 2000 to 2026
- THB 87.64
- All time high, 2026
- THB 90.09
- 52 week high, THB 47.00 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TCAP key facts
- Thanachart Capital Public Company Limited (TCAP) closed at THB 82.75 on Sep 28, 2026 on SET.
- TCAP's all time high close is THB 87.64, set on Aug 11, 2026; its all time low close is THB 1.04 on Jul 31, 2000.
- TCAP's 52 week range is THB 47.00 to THB 90.09.
- TCAP returned +73.5% over the year to Sep 28, 2026 and +236.2% over five years.
- Over ten years TCAP returned +313%, +15.2% a year compounded.
- TCAP's deepest drawdown was -74.5% from Jan 4, 2000 to Jul 31, 2000.
- DataCedar holds 6,627 daily sessions of TCAP history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TCAP price chart, 2000 to 2026
TCAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +28.2% |
| 6 months | +54.4% |
| Year to date | +50.4% |
| 1 year | +73.5% |
| 3 years | +103.9% |
| 5 years | +236.2% |
| 10 years | +312.8% |
| Since Jan 4, 2000 | +1,929% |
| Compound annual growth, 26.7 years | +11.9% |
TCAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 87.64 on Aug 11, 2026
- All time low close
- THB 1.04 on Jul 31, 2000
- 52 week high
- THB 90.09 on Aug 13, 2026
- 52 week low
- THB 47.00 on Oct 14, 2025
- Deepest drawdown
- -74.5% from Jan 4, 2000 to Jul 31, 2000, recovered May 31, 2002
- Best single session
- +27.5% on Aug 3, 2000
- Worst single session
- -20.9% on Dec 19, 2006
- Volatility, 1 year annualised
- 23.7%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 20.3×
- Best calendar year
- 2009, +234%
- Worst calendar year
- 2008, -48%
TCAP 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 55.03 | THB 90.09 | THB 50.78 | THB 82.75 | +50.4% | 604.2M | 186 |
| 2025 | THB 44.12 | THB 55.74 | THB 40.74 | THB 55.03 | +23.5% | 489.3M | 242 |
| 2024 | THB 40.75 | THB 46.77 | THB 37.27 | THB 44.56 | +8.8% | 340.5M | 243 |
| 2023 | THB 33.09 | THB 42.41 | THB 32.71 | THB 40.96 | +24.5% | 636M | 243 |
| 2022 | THB 27.13 | THB 33.29 | THB 26.82 | THB 32.90 | +21.3% | 1B | 241 |
| 2021 | THB 22.48 | THB 27.49 | THB 20.83 | THB 27.13 | +18.9% | 1.5B | 241 |
| 2020 | THB 32.66 | THB 34.63 | THB 17.19 | THB 22.82 | -29.8% | 1.8B | 243 |
| 2019 | THB 26.85 | THB 32.91 | THB 26.72 | THB 32.50 | +21.7% | 893.2M | 244 |
| 2018 | THB 28.93 | THB 30.99 | THB 24.38 | THB 26.72 | -7.6% | 784.4M | 245 |
| 2017 | THB 21.68 | THB 29.83 | THB 21.55 | THB 28.93 | +33.5% | 967.2M | 242 |
| 2016 | THB 16.98 | THB 22.04 | THB 15.94 | THB 21.68 | +26.8% | 1.1B | 244 |
| 2015 | THB 14.24 | THB 17.33 | THB 12.94 | THB 17.10 | +21.0% | 850.2M | 244 |
| 2014 | THB 13.51 | THB 16.97 | THB 12.77 | THB 14.13 | +2.9% | 701.6M | 245 |
| 2013 | THB 15.55 | THB 21.01 | THB 12.44 | THB 13.73 | -11.1% | 1.9B | 245 |
| 2012 | THB 10.67 | THB 17.08 | THB 9.72 | THB 15.44 | +46.2% | 2.4B | 245 |
| 2011 | THB 13.84 | THB 14.41 | THB 9.28 | THB 10.57 | -22.6% | 1.5B | 244 |
| 2010 | THB 8.09 | THB 16.02 | THB 6.60 | THB 13.65 | +69.4% | 4.3B | 244 |
| 2009 | THB 2.41 | THB 8.71 | THB 2.33 | THB 8.06 | +233.8% | 2.2B | 245 |
| 2008 | THB 4.68 | THB 5.84 | THB 1.66 | THB 2.41 | -48.4% | 1.1B | 247 |
| 2007 | THB 4.04 | THB 5.92 | THB 3.22 | THB 4.68 | +10.0% | 1.6B | 246 |
| 2006 | THB 3.84 | THB 5.41 | THB 3.50 | THB 4.26 | +9.9% | 758.1M | 259 |
| 2005 | THB 3.73 | THB 4.44 | THB 3.36 | THB 3.87 | +3.9% | 692.3M | 245 |
| 2004 | THB 4.28 | THB 4.57 | THB 2.97 | THB 3.73 | -13.0% | 1.3B | 262 |
| 2003 | THB 3.29 | THB 5.10 | THB 2.87 | THB 4.28 | +30.3% | 3.7B | 261 |
| 2002 | THB 2.34 | THB 4.28 | THB 2.31 | THB 3.29 | +40.7% | 2.7B | 261 |
| 2001 | THB 1.31 | THB 2.84 | THB 1.29 | THB 2.34 | +78.3% | 4.9B | 261 |
| 2000 | THB 4.02 | THB 4.08 | THB 1.04 | THB 1.31 | n/a | 1.2B | 259 |
TCAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 82.75 | -1.7% |
| August 2026 | THB 84.20 | +9.6% |
| July 2026 | THB 76.84 | +15.9% |
| June 2026 | THB 66.28 | +13.0% |
| May 2026 | THB 58.67 | +6.7% |
| April 2026 | THB 54.99 | +2.6% |
| March 2026 | THB 53.61 | -6.6% |
| February 2026 | THB 57.39 | +3.0% |
| January 2026 | THB 55.74 | +1.3% |
| December 2025 | THB 55.03 | +6.9% |
| November 2025 | THB 51.49 | +6.9% |
| October 2025 | THB 48.18 | +1.5% |
About the TCAP data
Daily bars. 6,627 sessions from Jan 4, 2000 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 Jan 4, 2000, 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/TCAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TBSP TBSP Public Company Limited
- TBSP-R TBSP Public Company Limited
- TC Tropical Canning (Thailand) Public Company Limited
- TC-R Tropical Canning (Thailand) 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
- TCJ T.C.J. Asia Public Company Limited
Common questions
TCAP share price history
