SET · TCMC · stock
TCM Corporation Public Company Limited (TCMC) stock price history
Every SET trading session of TCM Corporation 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.
TCMC adjusted close, 2000 to 2026
- THB 4.80
- All time high, 2013
- THB 0.5000
- 52 week high, THB 0.2600 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.
TCMC key facts
- TCM Corporation Public Company Limited (TCMC) closed at THB 0.2800 on Sep 28, 2026 on SET.
- TCMC's all time high close is THB 4.80, set on Jun 3, 2013; its all time low close is THB 0.2700 on Mar 5, 2026.
- TCMC's 52 week range is THB 0.2600 to THB 0.5000.
- TCMC returned -42.9% over the year to Sep 28, 2026 and -83.9% over five years.
- Over ten years TCMC returned -93%, -22.9% a year compounded.
- TCMC's deepest drawdown was -94.4% from Jun 3, 2013 to Mar 5, 2026.
- DataCedar holds 6,627 daily sessions of TCMC history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TCMC price chart, 2000 to 2026
TCMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -12.5% |
| 6 months | -6.7% |
| Year to date | -22.2% |
| 1 year | -42.9% |
| 3 years | -82.2% |
| 5 years | -83.9% |
| 10 years | -92.6% |
| Since Jan 4, 2000 | -55.3% |
| Compound annual growth, 26.7 years | -3.0% |
TCMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.80 on Jun 3, 2013
- All time low close
- THB 0.2700 on Mar 5, 2026
- 52 week high
- THB 0.5000 on Sep 29, 2025
- 52 week low
- THB 0.2600 on Mar 4, 2026
- Deepest drawdown
- -94.4% from Jun 3, 2013 to Mar 5, 2026, not yet recovered
- Best single session
- +31.7% on Mar 27, 2025
- Worst single session
- -27.0% on Sep 14, 2001
- Volatility, 1 year annualised
- 41.9%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2012, +87%
- Worst calendar year
- 2024, -52%
TCMC 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 0.3600 | THB 0.3800 | THB 0.2600 | THB 0.2800 | -22.2% | 143.6M | 186 |
| 2025 | THB 0.6800 | THB 0.6800 | THB 0.3500 | THB 0.3600 | -45.5% | 336.7M | 242 |
| 2024 | THB 1.40 | THB 1.66 | THB 0.6000 | THB 0.6600 | -51.8% | 210.3M | 243 |
| 2023 | THB 1.73 | THB 2.34 | THB 1.32 | THB 1.37 | -20.3% | 772M | 243 |
| 2022 | THB 1.69 | THB 2.34 | THB 1.34 | THB 1.72 | +1.8% | 1.2B | 241 |
| 2021 | THB 1.69 | THB 2.36 | THB 1.50 | THB 1.69 | 0.0% | 2.3B | 241 |
| 2020 | THB 2.04 | THB 2.04 | THB 0.6100 | THB 1.69 | -17.2% | 2B | 243 |
| 2019 | THB 1.63 | THB 3.36 | THB 1.42 | THB 2.04 | +26.5% | 1.1B | 244 |
| 2018 | THB 3.32 | THB 3.80 | THB 1.46 | THB 1.61 | -51.4% | 796.3M | 245 |
| 2017 | THB 3.52 | THB 4.07 | THB 2.69 | THB 3.32 | -5.8% | 2.1B | 242 |
| 2016 | THB 2.71 | THB 4.26 | THB 2.38 | THB 3.52 | +29.9% | 2.4B | 244 |
| 2015 | THB 2.40 | THB 3.62 | THB 2.24 | THB 2.71 | +11.8% | 1.7B | 244 |
| 2014 | THB 2.29 | THB 3.24 | THB 1.67 | THB 2.43 | +5.8% | 1.9B | 245 |
| 2013 | THB 1.45 | THB 4.96 | THB 1.39 | THB 2.29 | +58.4% | 2.7B | 245 |
| 2012 | THB 0.7388 | THB 1.66 | THB 0.6285 | THB 1.45 | +87.1% | 2.1B | 245 |
| 2011 | THB 0.9657 | THB 1.06 | THB 0.6101 | THB 0.7741 | -19.2% | 203.7M | 244 |
| 2010 | THB 0.5359 | THB 1.36 | THB 0.5359 | THB 0.9580 | +78.8% | 247.5M | 244 |
| 2009 | THB 0.8300 | THB 0.8300 | THB 0.4718 | THB 0.5359 | -35.4% | 20.7M | 245 |
| 2008 | THB 0.9465 | THB 0.9465 | THB 0.4660 | THB 0.8300 | -12.3% | 3.6M | 247 |
| 2007 | THB 1.16 | THB 1.37 | THB 0.8009 | THB 0.9465 | -22.2% | 122.1M | 246 |
| 2006 | THB 0.6320 | THB 1.27 | THB 0.4922 | THB 1.22 | +86.4% | 813.9M | 259 |
| 2005 | THB 0.7863 | THB 0.9975 | THB 0.4835 | THB 0.6524 | -17.0% | 131.6M | 245 |
| 2004 | THB 0.9902 | THB 1.11 | THB 0.5825 | THB 0.7863 | -20.6% | 288.3M | 262 |
| 2003 | THB 0.7936 | THB 1.67 | THB 0.6844 | THB 0.9902 | +24.8% | 1.4B | 261 |
| 2002 | THB 0.4398 | THB 1.22 | THB 0.4398 | THB 0.7936 | +80.5% | 1.3B | 261 |
| 2001 | THB 0.3349 | THB 1.03 | THB 0.3058 | THB 0.4398 | +31.3% | 1.5B | 261 |
| 2000 | THB 0.5970 | THB 0.7427 | THB 0.3058 | THB 0.3349 | n/a | 259.5M | 259 |
TCMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2800 | -6.7% |
| August 2026 | THB 0.3000 | +3.4% |
| July 2026 | THB 0.2900 | -6.5% |
| June 2026 | THB 0.3100 | +3.3% |
| May 2026 | THB 0.3000 | -6.2% |
| April 2026 | THB 0.3200 | +6.7% |
| March 2026 | THB 0.3000 | +3.4% |
| February 2026 | THB 0.2900 | -17.1% |
| January 2026 | THB 0.3500 | -2.8% |
| December 2025 | THB 0.3600 | 0.0% |
| November 2025 | THB 0.3600 | -7.7% |
| October 2025 | THB 0.3900 | -13.3% |
About the TCMC 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 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 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/TCMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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
- TCMC-R TCM Corporation Public Company Limited
- TEAM Team Precision Public Company Limited
- TEAM-R Team Precision Public Company Limited
- TEAMG TEAM Consulting Engineering and Management Public Company Limited
Common questions
TCMC share price history
