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 Nov 13, 2026: 6,058 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.
TEAM adjusted close, 2001 to 2026
- THB 7.85
- All time high, 2023
- THB 6.90
- 52 week high, THB 2.01 low
- 6,058
- Daily sessions since 2001
Last updated Nov 13, 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 5.40 on Nov 13, 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 6.90.
- TEAM returned +154.3% over the year to Nov 13, 2026 and +41.5% over five years.
- Over ten years TEAM returned +488%, +19.4% a year compounded.
- TEAM's deepest drawdown was -93.4% from Oct 9, 2007 to Mar 17, 2020.
- DataCedar holds 6,058 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 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.2% |
| 3 months | +7.1% |
| 6 months | +62.2% |
| Year to date | +154.3% |
| 1 year | +154.3% |
| 3 years | +60.9% |
| 5 years | +41.5% |
| 10 years | +488.5% |
| Since Nov 8, 2001 | +2,309% |
| Compound annual growth, 25.0 years | +13.6% |
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 6.90 on Oct 6, 2026
- 52 week low
- THB 2.01 on Nov 25, 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
- 59.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2001
- 24.1×
- 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 Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.10 | THB 6.90 | THB 2.10 | THB 5.40 | +154.3% | 899.3M | 213 |
| 2025 | THB 2.27 | THB 2.84 | THB 1.94 | THB 2.12 | -6.6% | 53.1M | 242 |
| 2024 | THB 4.36 | THB 4.48 | THB 2.17 | THB 2.27 | -46.8% | 143.7M | 240 |
| 2023 | THB 6.10 | THB 8.31 | THB 3.23 | THB 4.28 | -29.4% | 1.1B | 242 |
| 2022 | THB 3.64 | THB 8.31 | THB 2.35 | THB 6.06 | +67.3% | 2.7B | 241 |
| 2021 | THB 0.8288 | THB 5.05 | THB 0.7400 | THB 3.62 | +366.2% | 2B | 239 |
| 2020 | THB 0.6512 | THB 0.7918 | THB 0.2072 | THB 0.7770 | +20.7% | 102.7M | 242 |
| 2019 | THB 0.6586 | THB 0.9916 | THB 0.6438 | THB 0.6438 | -2.2% | 277.3M | 237 |
| 2018 | THB 1.10 | THB 1.52 | THB 0.6290 | THB 0.6586 | -39.9% | 1.2B | 238 |
| 2017 | THB 1.15 | THB 1.88 | THB 0.9176 | THB 1.10 | -3.3% | 1.7B | 240 |
| 2016 | THB 0.9324 | THB 1.21 | THB 0.6290 | THB 1.13 | +21.4% | 913.5M | 241 |
| 2015 | THB 2.62 | THB 3.07 | THB 0.8066 | THB 0.9324 | -63.4% | 2B | 243 |
| 2014 | THB 0.8960 | THB 3.38 | THB 0.8231 | THB 2.55 | +182.3% | 2.1B | 242 |
| 2013 | THB 1.23 | THB 1.47 | THB 0.8450 | THB 0.9033 | -26.2% | 219.4M | 245 |
| 2012 | THB 0.9202 | THB 1.40 | THB 0.9070 | THB 1.22 | +34.9% | 229.9M | 239 |
| 2011 | THB 1.58 | THB 1.94 | THB 0.7915 | THB 0.9070 | -42.5% | 143.3M | 229 |
| 2010 | THB 1.05 | THB 1.88 | THB 0.9321 | THB 1.58 | +49.7% | 308.1M | 232 |
| 2009 | THB 0.9036 | THB 1.67 | THB 0.7956 | THB 1.05 | +16.5% | 142M | 239 |
| 2008 | THB 2.95 | THB 3.46 | THB 0.5106 | THB 0.9036 | -69.2% | 5.4M | 234 |
| 2007 | THB 1.56 | THB 3.74 | THB 1.56 | THB 2.93 | +87.0% | 5M | 229 |
| 2006 | THB 0.5420 | THB 1.67 | THB 0.5276 | THB 1.57 | +186.4% | 2.9M | 244 |
| 2005 | THB 0.3688 | THB 0.5517 | THB 0.3022 | THB 0.5469 | +48.3% | 171.2M | 245 |
| 2004 | THB 0.5355 | THB 0.5572 | THB 0.2473 | THB 0.3688 | -31.1% | 172M | 262 |
| 2003 | THB 0.1265 | THB 0.6095 | THB 0.1150 | THB 0.5355 | +323.3% | 2.1B | 261 |
| 2002 | THB 0.1495 | THB 0.1763 | THB 0.1074 | THB 0.1265 | -15.4% | 21.7M | 261 |
| 2001 | THB 0.2171 | THB 0.2242 | THB 0.1459 | THB 0.1495 | n/a | 9.5M | 38 |
TEAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 5.40 | +2.9% |
| October 2026 | THB 5.25 | -11.8% |
| September 2026 | THB 5.95 | +2.6% |
| August 2026 | THB 5.80 | +25.5% |
| July 2026 | THB 4.62 | +0.9% |
| June 2026 | THB 4.58 | -0.8% |
| May 2026 | THB 4.62 | +24.2% |
| April 2026 | THB 3.72 | +47.3% |
| March 2026 | THB 2.53 | +7.7% |
| February 2026 | THB 2.35 | +6.7% |
| January 2026 | THB 2.20 | +3.5% |
| December 2025 | THB 2.12 | +2.7% |
About the TEAM data
Daily bars. 6,058 sessions from Nov 8, 2001 to Nov 13, 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 Oct 22, 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/set%3ATEAM/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
