SET · TEAM · stock

Team Precision Public Company Limited (TEAM) stock price history

Every SET trading session of Team Precision Public Company Limited from Nov 8, 2001 to Sep 28, 2026: 6,145 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 TEAM data, free keyYear by year table

TEAM adjusted close, 2001 to 2026

TEAMTeam Precision Public Company Limited
THB 5.80+164.0% over one year
20052010201520202025
THB 7.85
All time high, 2023
THB 6.41
52 week high, THB 2.01 low
6,145
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.

TEAM key facts

  • Team Precision Public Company Limited (TEAM) closed at THB 5.80 on Sep 28, 2026 on SET.
  • TEAM's all time high close is THB 7.85, set on Feb 3, 2023; its all time low close is THB 0.1189 on Sep 4, 2002.
  • TEAM's 52 week range is THB 2.01 to THB 6.41.
  • TEAM returned +164.0% over the year to Sep 28, 2026 and +53.5% over five years.
  • Over ten years TEAM returned +542%, +20.4% a year compounded.
  • TEAM's deepest drawdown was -93.4% from Oct 9, 2007 to Mar 17, 2020.
  • DataCedar holds 6,145 daily sessions of TEAM history from Nov 8, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TEAM price chart, 2001 to 2026

TEAM adjusted close, Nov 8, 2001 to Sep 28, 2026THB 0.1228THB 0.4643THB 1.76THB 6.6420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TEAM returns

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

PeriodReturn
1 month+5.5%
3 months+29.3%
6 months+129.6%
Year to date+173.1%
1 year+164.0%
3 years+31.9%
5 years+53.5%
10 years+542.4%
Since Nov 8, 2001+2,488%
Compound annual growth, 24.9 years+14.0%

TEAM records

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

All time high close
THB 7.85 on Feb 3, 2023
All time low close
THB 0.1189 on Sep 4, 2002
52 week high
THB 6.41 on Aug 17, 2026
52 week low
THB 2.01 on Nov 10, 2025
Deepest drawdown
-93.4% from Oct 9, 2007 to Mar 17, 2020, recovered Aug 25, 2021
Best single session
+56.2% on Mar 9, 2007
Worst single session
-34.0% on Mar 12, 2007
Volatility, 1 year annualised
54.5%
Sessions closing higher, 1 year
41%
Growth of 1 since 2001
25.9×
Best calendar year
2021, +366%
Worst calendar year
2008, -69%

TEAM 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 Nov 8, 2001; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.10THB 6.41THB 2.10THB 5.80+173.1%738.7M186
2025THB 2.27THB 2.84THB 1.94THB 2.12-6.6%53.1M242
2024THB 4.36THB 4.48THB 2.17THB 2.27-46.8%144.1M243
2023THB 6.10THB 8.31THB 3.23THB 4.28-29.4%1.1B243
2022THB 3.64THB 8.31THB 2.35THB 6.06+67.3%2.7B241
2021THB 0.8288THB 5.05THB 0.7400THB 3.62+366.2%2B241
2020THB 0.6512THB 0.7918THB 0.2072THB 0.7770+20.7%105.2M243
2019THB 0.6586THB 0.9916THB 0.6438THB 0.6438-2.2%279.8M244
2018THB 1.10THB 1.52THB 0.6290THB 0.6586-39.9%1.2B245
2017THB 1.15THB 1.88THB 0.9176THB 1.10-3.3%1.7B242
2016THB 0.9324THB 1.21THB 0.6290THB 1.13+21.4%915.9M244
2015THB 2.62THB 3.07THB 0.8066THB 0.9324-63.4%2B244
2014THB 0.8960THB 3.38THB 0.8231THB 2.55+182.3%2.1B245
2013THB 1.23THB 1.47THB 0.8450THB 0.9033-26.2%219.4M245
2012THB 0.9136THB 1.40THB 0.9070THB 1.22+34.9%230.1M245
2011THB 1.58THB 1.94THB 0.7915THB 0.9070-42.5%146.6M244
2010THB 1.05THB 1.88THB 0.9321THB 1.58+49.7%311.9M244
2009THB 0.9036THB 1.67THB 0.7956THB 1.05+16.5%142.1M245
2008THB 2.95THB 3.46THB 0.5106THB 0.9036-69.2%5.4M247
2007THB 1.56THB 3.74THB 1.56THB 2.93+87.0%5M246
2006THB 0.5420THB 1.67THB 0.5276THB 1.57+186.4%2.9M259
2005THB 0.3688THB 0.5517THB 0.3022THB 0.5469+48.3%171.2M245
2004THB 0.5355THB 0.5572THB 0.2473THB 0.3688-31.1%172M262
2003THB 0.1265THB 0.6095THB 0.1150THB 0.5355+323.3%2.1B261
2002THB 0.1495THB 0.1763THB 0.1074THB 0.1265-15.4%21.7M261
2001THB 0.2171THB 0.2242THB 0.1459THB 0.1495n/a9.5M38

TEAM monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 5.800.0%
August 2026THB 5.80+25.5%
July 2026THB 4.62+0.9%
June 2026THB 4.58-0.8%
May 2026THB 4.62+24.2%
April 2026THB 3.72+47.3%
March 2026THB 2.53+7.7%
February 2026THB 2.35+6.7%
January 2026THB 2.20+3.5%
December 2025THB 2.12+2.7%
November 2025THB 2.07-5.1%
October 2025THB 2.18-2.5%

About the TEAM data

Daily bars. 6,145 sessions from Nov 8, 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 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 Nov 8, 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/TEAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TCJ T.C.J. Asia Public Company Limited
  • TCJ-R T.C.J. Asia Public Company Limited
  • TCMC TCM Corporation Public Company Limited
  • TCMC-R TCM Corporation Public Company Limited
  • TEAM-R Team Precision Public Company Limited
  • TEAMG TEAM Consulting Engineering and Management Public Company Limited
  • TEAMG-R TEAM Consulting Engineering and Management Public Company Limited
  • TEGH Thai Eastern Group Holdings Public Company Limited

Common questions

TEAM share price history

Start with any symbol.

Start free