SET · TCC · stock
Thai Capital Corporation Public Company Limited (TCC) stock price history
Every SET trading session of Thai Capital Corporation Public Company Limited from Jun 5, 2002 to Sep 28, 2026: 5,996 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.
TCC adjusted close, 2002 to 2026
- THB 4.98
- All time high, 2002
- THB 0.4300
- 52 week high, THB 0.2400 low
- 5,996
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
TCC key facts
- Thai Capital Corporation Public Company Limited (TCC) closed at THB 0.2700 on Sep 28, 2026 on SET.
- TCC's all time high close is THB 4.98, set on Jul 18, 2002; its all time low close is THB 0.1331 on Mar 23, 2020.
- TCC's 52 week range is THB 0.2400 to THB 0.4300.
- TCC returned -18.2% over the year to Sep 28, 2026 and -80.4% over five years.
- Over ten years TCC returned -71%, -11.6% a year compounded.
- TCC's deepest drawdown was -97.3% from Jul 18, 2002 to Mar 23, 2020.
- DataCedar holds 5,996 daily sessions of TCC history from Jun 5, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TCC price chart, 2002 to 2026
TCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -18.2% |
| 6 months | -28.9% |
| Year to date | -3.6% |
| 1 year | -18.2% |
| 3 years | -55.7% |
| 5 years | -80.4% |
| 10 years | -70.8% |
| Since Jun 5, 2002 | -90.8% |
| Compound annual growth, 24.3 years | -9.3% |
TCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.98 on Jul 18, 2002
- All time low close
- THB 0.1331 on Mar 23, 2020
- 52 week high
- THB 0.4300 on Mar 23, 2026
- 52 week low
- THB 0.2400 on Feb 2, 2026
- Deepest drawdown
- -97.3% from Jul 18, 2002 to Mar 23, 2020, not yet recovered
- Best single session
- +30.0% on Sep 24, 2018
- Worst single session
- -29.2% on Nov 1, 2018
- Volatility, 1 year annualised
- 50.9%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2021, +409%
- Worst calendar year
- 2004, -66%
TCC 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. 2002 starts on Jun 5, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2700 | THB 0.4300 | THB 0.2400 | THB 0.2700 | -3.6% | 229.1M | 186 |
| 2025 | THB 0.4000 | THB 0.4000 | THB 0.2100 | THB 0.2800 | -30.0% | 165.8M | 242 |
| 2024 | THB 0.5331 | THB 0.6000 | THB 0.3700 | THB 0.4000 | -22.2% | 118.6M | 243 |
| 2023 | THB 0.8166 | THB 0.8432 | THB 0.4760 | THB 0.5140 | -37.1% | 365.4M | 243 |
| 2022 | THB 1.05 | THB 1.22 | THB 0.6657 | THB 0.8166 | -21.4% | 5.2B | 241 |
| 2021 | THB 0.2041 | THB 1.63 | THB 0.1953 | THB 1.04 | +408.7% | 8.7B | 241 |
| 2020 | THB 0.2041 | THB 0.2308 | THB 0.1065 | THB 0.2041 | 0.0% | 333.4M | 243 |
| 2019 | THB 0.3639 | THB 0.3994 | THB 0.1864 | THB 0.2041 | -43.9% | 776M | 244 |
| 2018 | THB 0.4971 | THB 1.02 | THB 0.2929 | THB 0.3639 | -28.1% | 2.1B | 245 |
| 2017 | THB 0.8876 | THB 0.9675 | THB 0.4704 | THB 0.5059 | -42.4% | 1.3B | 242 |
| 2016 | THB 1.26 | THB 1.31 | THB 0.6923 | THB 0.8787 | -30.4% | 2.3B | 244 |
| 2015 | THB 1.56 | THB 2.06 | THB 1.24 | THB 1.26 | -19.3% | 1.6B | 244 |
| 2014 | THB 0.8194 | THB 2.07 | THB 0.7274 | THB 1.56 | +92.8% | 4.5B | 245 |
| 2013 | THB 2.09 | THB 2.14 | THB 0.8111 | THB 0.8111 | -60.9% | 2.5B | 245 |
| 2012 | THB 2.54 | THB 2.78 | THB 1.74 | THB 2.07 | -19.0% | 2B | 245 |
| 2011 | THB 2.76 | THB 3.40 | THB 1.66 | THB 2.56 | -6.1% | 2B | 244 |
| 2010 | THB 0.9706 | THB 2.97 | THB 0.7749 | THB 2.72 | +180.6% | 2.3B | 244 |
| 2009 | THB 1.52 | THB 2.11 | THB 0.8297 | THB 0.9706 | -36.1% | 664.6M | 245 |
| 2008 | THB 1.75 | THB 4.50 | THB 1.10 | THB 1.52 | -11.8% | 1.5B | 247 |
| 2007 | THB 0.8454 | THB 2.18 | THB 0.7123 | THB 1.72 | +88.0% | 2.2B | 246 |
| 2006 | THB 0.5714 | THB 2.05 | THB 0.5714 | THB 0.9158 | +62.5% | 8.1B | 259 |
| 2005 | THB 1.10 | THB 2.33 | THB 0.4775 | THB 0.5636 | -48.5% | 1.8B | 245 |
| 2004 | THB 3.21 | THB 3.60 | THB 1.06 | THB 1.10 | -65.9% | 35.9M | 262 |
| 2003 | THB 2.44 | THB 5.19 | THB 1.62 | THB 3.21 | +31.5% | 316.5M | 261 |
| 2002 | THB 1.81 | THB 5.47 | THB 1.81 | THB 2.44 | n/a | 308.3M | 150 |
TCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2700 | -6.9% |
| August 2026 | THB 0.2900 | -6.5% |
| July 2026 | THB 0.3100 | -6.1% |
| June 2026 | THB 0.3300 | 0.0% |
| May 2026 | THB 0.3300 | -8.3% |
| April 2026 | THB 0.3600 | -7.7% |
| March 2026 | THB 0.3900 | +34.5% |
| February 2026 | THB 0.2900 | +11.5% |
| January 2026 | THB 0.2600 | -7.1% |
| December 2025 | THB 0.2800 | +3.7% |
| November 2025 | THB 0.2700 | -3.6% |
| October 2025 | THB 0.2800 | -15.2% |
About the TCC data
Daily bars. 5,996 sessions from Jun 5, 2002 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 Jun 5, 2002, 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/TCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- 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
- TCMC TCM Corporation Public Company Limited
Common questions
TCC share price history
