SET · TCAP-R · stock

Thanachart Capital Public Company Limited (TCAP-R) stock price history

Every SET trading session of Thanachart Capital Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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 TCAP-R data, free keyYear by year table

TCAP-R adjusted close, 2007 to 2026

TCAP-RThanachart Capital Public Company
THB 83.62+76.2% over one year
2010201520202025
THB 85.92
All time high, 2026
THB 86.65
52 week high, THB 46.94 low
3,546
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.

TCAP-R key facts

  • Thanachart Capital Public Company Limited (TCAP-R) closed at THB 83.62 on Sep 28, 2026 on SET.
  • TCAP-R's all time high close is THB 85.92, set on Aug 27, 2026; its all time low close is THB 1.81 on Oct 27, 2008.
  • TCAP-R's 52 week range is THB 46.94 to THB 86.65.
  • TCAP-R returned +76.2% over the year to Sep 28, 2026 and +238.9% over five years.
  • Over ten years TCAP-R returned +1,117%, +28.4% a year compounded.
  • TCAP-R's deepest drawdown was -69.7% from Apr 21, 2008 to Oct 27, 2008.
  • DataCedar holds 3,546 daily sessions of TCAP-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TCAP-R price chart, 2007 to 2026

TCAP-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 2.07THB 7.10THB 24.37THB 83.622010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TCAP-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months+51.4%
6 months+57.6%
Year to date+70.4%
1 year+76.2%
3 years+109.9%
5 years+238.9%
10 years+1,117%
Since Dec 28, 2007+1,627%
Compound annual growth, 18.8 years+16.4%

TCAP-R records

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

All time high close
THB 85.92 on Aug 27, 2026
All time low close
THB 1.81 on Oct 27, 2008
52 week high
THB 86.65 on Aug 27, 2026
52 week low
THB 46.94 on Oct 15, 2025
Deepest drawdown
-69.7% from Apr 21, 2008 to Oct 27, 2008, recovered Apr 18, 2011
Best single session
+248.9% on Apr 3, 2017
Worst single session
-14.9% on Oct 10, 2008
Volatility, 1 year annualised
47.2%
Sessions closing higher, 1 year
15%
Growth of 1 since 2007
17.3×
Best calendar year
2017, +319%
Worst calendar year
2008, -49%

TCAP-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 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 49.07THB 86.65THB 49.07THB 83.62+70.4%63.2M186
2025THB 44.05THB 49.30THB 41.85THB 49.07+11.4%50.8M242
2024THB 40.82THB 44.57THB 40.82THB 44.05+7.9%5.6M243
2023THB 32.80THB 40.82THB 32.79THB 40.82+24.4%39M243
2022THB 27.10THB 33.18THB 27.05THB 32.80+21.1%196.7M241
2021THB 22.66THB 27.23THB 20.93THB 27.09+18.3%277M241
2020THB 32.41THB 34.53THB 17.14THB 22.91-34.2%315.4M243
2019THB 27.14THB 34.98THB 26.64THB 34.81+30.2%233.7M244
2018THB 29.14THB 30.89THB 24.30THB 26.73-7.2%206.2M245
2017THB 23.98THB 29.74THB 22.53THB 28.79+318.8%120.5M181
2013THB 6.87THB 6.87THB 6.87THB 6.870.0%011
2012THB 6.30THB 6.87THB 6.30THB 6.87+9.2%0245
2011THB 5.77THB 6.30THB 5.77THB 6.30+9.2%0244
2010THB 5.32THB 5.77THB 5.32THB 5.77+8.3%0244
2009THB 2.48THB 5.38THB 2.48THB 5.32+114.8%285.2M245
2008THB 4.84THB 6.03THB 1.71THB 2.48-48.8%1.1B247
2007THB 4.74THB 4.84THB 4.74THB 4.84n/a2.8M1

TCAP-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 83.62-1.1%
August 2026THB 84.51+53.0%
July 2026THB 55.220.0%
June 2026THB 55.220.0%
May 2026THB 55.220.0%
April 2026THB 55.22+4.1%
March 2026THB 53.06-8.2%
February 2026THB 57.82+5.2%
January 2026THB 54.99+12.1%
December 2025THB 49.070.0%
November 2025THB 49.070.0%
October 2025THB 49.07+3.3%

About the TCAP-R data

Daily bars. 3,546 sessions from Dec 28, 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 28, 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/TCAP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TBSP-R 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
  • TCC Thai Capital Corporation Public Company Limited
  • TCC-R Thai Capital Corporation Public Company Limited
  • TCJ T.C.J. Asia Public Company Limited
  • TCJ-R T.C.J. Asia Public Company Limited

Common questions

TCAP-R share price history

Start with any symbol.

Start free