SET · TEAMG · stock

TEAM Consulting Engineering and Management Public Company Limited (TEAMG) stock price history

Every SET trading session of TEAM Consulting Engineering and Management Public Company Limited from Jul 12, 2018 to Sep 28, 2026: 1,998 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 TEAMG data, free keyYear by year table

TEAMG adjusted close, 2018 to 2026

TEAMGTEAM Consulting Engineering and
THB 3.02-12.9% over one year
2020202220242026
THB 13.73
All time high, 2022
THB 3.51
52 week high, THB 2.56 low
1,998
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

TEAMG key facts

  • TEAM Consulting Engineering and Management Public Company Limited (TEAMG) closed at THB 3.02 on Sep 28, 2026 on SET.
  • TEAMG's all time high close is THB 13.73, set on Oct 25, 2022; its all time low close is THB 1.03 on Mar 23, 2020.
  • TEAMG's 52 week range is THB 2.56 to THB 3.51.
  • TEAMG returned -12.9% over the year to Sep 28, 2026 and +9.6% over five years.
  • Since Jul 12, 2018 TEAMG returned +81%, +7.5% a year compounded.
  • TEAMG's deepest drawdown was -83.8% from Oct 25, 2022 to Jan 9, 2025.
  • DataCedar holds 1,998 daily sessions of TEAMG history from Jul 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TEAMG price chart, 2018 to 2026

TEAMG adjusted close, Jul 12, 2018 to Sep 28, 2026THB 1.05THB 2.44THB 5.69THB 13.28201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TEAMG returns

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

PeriodReturn
1 month-0.7%
3 months+2.7%
6 months+12.2%
Year to date+0.8%
1 year-12.9%
3 years-44.9%
5 years+9.6%
10 yearsn/a
Since Jul 12, 2018+81.3%
Compound annual growth, 8.2 years+7.5%

TEAMG records

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

All time high close
THB 13.73 on Oct 25, 2022
All time low close
THB 1.03 on Mar 23, 2020
52 week high
THB 3.51 on Sep 29, 2025
52 week low
THB 2.56 on Mar 9, 2026
Deepest drawdown
-83.8% from Oct 25, 2022 to Jan 9, 2025, not yet recovered
Best single session
+30.7% on Aug 21, 2024
Worst single session
-14.1% on Jun 13, 2022
Volatility, 1 year annualised
40.7%
Sessions closing higher, 1 year
37%
Best calendar year
2022, +333%
Worst calendar year
2024, -53%

TEAMG 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. 2018 starts on Jul 12, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.01THB 3.45THB 2.56THB 3.02+0.8%777.8M186
2025THB 2.43THB 3.60THB 2.18THB 2.99+23.3%1.4B242
2024THB 5.66THB 5.94THB 2.27THB 2.43-52.6%972M243
2023THB 9.73THB 10.11THB 4.08THB 5.12-47.8%1.2B243
2022THB 2.26THB 14.11THB 2.03THB 9.81+333.2%6.4B241
2021THB 1.49THB 3.26THB 1.47THB 2.26+49.2%4.6B241
2020THB 1.54THB 1.81THB 1.01THB 1.52-1.6%961.2M243
2019THB 1.15THB 1.68THB 1.13THB 1.54+35.2%461M244
2018THB 1.75THB 1.86THB 1.13THB 1.14n/a2.5B115

TEAMG monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.020.0%
August 2026THB 3.02-6.8%
July 2026THB 3.24+10.2%
June 2026THB 2.94-2.6%
May 2026THB 3.02+5.5%
April 2026THB 2.86+4.1%
March 2026THB 2.75-17.6%
February 2026THB 3.34+14.3%
January 2026THB 2.92-2.5%
December 2025THB 2.99+3.9%
November 2025THB 2.88-1.9%
October 2025THB 2.94-6.1%

About the TEAMG data

Daily bars. 1,998 sessions from Jul 12, 2018 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 Jul 12, 2018, 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/TEAMG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TCMC TCM Corporation Public Company Limited
  • TCMC-R TCM Corporation Public Company Limited
  • TEAM Team Precision Public Company Limited
  • TEAM-R Team Precision 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
  • TENCENT11 Tencent Holdings Limited

Common questions

TEAMG share price history

Start with any symbol.

Start free