SET · TEAM-R · stock

Team Precision Public Company Limited (TEAM-R) stock price history

Every SET trading session of Team Precision Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,545 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-R data, free keyYear by year table

TEAM-R adjusted close, 2007 to 2026

TEAM-RTeam Precision Public Company Limited
THB 1.70+5.0% over one year
2010201520202025
THB 7.48
All time high, 2023
THB 1.70
52 week high, THB 1.44 low
3,545
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.

TEAM-R key facts

  • Team Precision Public Company Limited (TEAM-R) closed at THB 1.70 on Sep 28, 2026 on SET.
  • TEAM-R's all time high close is THB 7.48, set on Feb 7, 2023; its all time low close is THB 0.2271 on Mar 20, 2020.
  • TEAM-R's 52 week range is THB 1.44 to THB 1.70.
  • TEAM-R returned +5.0% over the year to Sep 28, 2026 and -52.6% over five years.
  • Over ten years TEAM-R returned +6%, +0.6% a year compounded.
  • TEAM-R's deepest drawdown was -93.9% from Jan 2, 2008 to Mar 20, 2020.
  • DataCedar holds 3,545 daily sessions of TEAM-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.

TEAM-R price chart, 2007 to 2026

TEAM-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 0.2791THB 0.8284THB 2.46THB 7.302010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TEAM-R returns

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

PeriodReturn
1 month0.0%
3 months+7.6%
6 months+7.6%
Year to date+5.0%
1 year+5.0%
3 years-60.1%
5 years-52.6%
10 years+5.7%
Since Dec 28, 2007-54.0%
Compound annual growth, 18.8 years-4.1%

TEAM-R records

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

All time high close
THB 7.48 on Feb 7, 2023
All time low close
THB 0.2271 on Mar 20, 2020
52 week high
THB 1.70 on Aug 24, 2026
52 week low
THB 1.44 on Jan 28, 2026
Deepest drawdown
-93.9% from Jan 2, 2008 to Mar 20, 2020, recovered Aug 27, 2021
Best single session
+68.9% on Mar 18, 2021
Worst single session
-65.5% on Jul 24, 2025
Volatility, 1 year annualised
16.6%
Sessions closing higher, 1 year
1%
Best calendar year
2021, +361%
Worst calendar year
2008, -74%

TEAM-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 1.62THB 1.70THB 1.44THB 1.70+5.0%61186
2025THB 4.45THB 4.57THB 1.58THB 1.62-63.6%1242
2024THB 4.27THB 4.45THB 4.27THB 4.45+4.3%0243
2023THB 5.77THB 7.84THB 3.95THB 4.27-26.1%91.3M243
2022THB 3.35THB 7.84THB 2.25THB 5.77+72.2%206.1M241
2021THB 0.7265THB 4.78THB 0.7265THB 3.35+361.0%160.3M241
2020THB 0.6507THB 0.7265THB 0.2257THB 0.7265+11.7%2.6M243
2019THB 0.7869THB 0.8606THB 0.6348THB 0.6507-17.3%986K244
2018THB 1.03THB 1.44THB 0.7195THB 0.7869-24.4%23.4M245
2017THB 0.9946THB 1.78THB 0.9170THB 1.04-35.2%29.7M180
2013THB 1.61THB 1.61THB 1.61THB 1.610.0%011
2012THB 1.38THB 1.61THB 1.38THB 1.61+16.6%0245
2011THB 1.29THB 1.38THB 1.29THB 1.38+7.0%0244
2010THB 1.29THB 1.29THB 1.29THB 1.290.0%0244
2009THB 0.9538THB 1.30THB 0.7948THB 1.29+35.1%1.6M245
2008THB 3.72THB 3.75THB 0.6835THB 0.9538-74.2%26.5M247
2007THB 3.70THB 3.72THB 3.70THB 3.70n/a41.5K1

TEAM-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.700.0%
August 2026THB 1.70+7.6%
July 2026THB 1.580.0%
June 2026THB 1.580.0%
May 2026THB 1.580.0%
April 2026THB 1.580.0%
March 2026THB 1.58+9.7%
February 2026THB 1.440.0%
January 2026THB 1.44-11.0%
December 2025THB 1.620.0%
November 2025THB 1.620.0%
October 2025THB 1.620.0%

About the TEAM-R data

Daily bars. 3,545 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/TEAM-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TCJ-R T.C.J. Asia Public Company Limited
  • TCMC TCM Corporation Public Company Limited
  • TCMC-R TCM Corporation Public Company Limited
  • TEAM 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
  • TEKA Teka Construction Public Company Limited

Common questions

TEAM-R share price history

Start with any symbol.

Start free