SET · TEGH · stock
Thai Eastern Group Holdings Public Company Limited (TEGH) stock price history
Every SET trading session of Thai Eastern Group Holdings Public Company Limited from Sep 30, 2022 to Sep 28, 2026: 975 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.
TEGH adjusted close, 2022 to 2026
- THB 4.93
- All time high, 2023
- THB 3.44
- 52 week high, THB 2.62 low
- 975
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TEGH key facts
- Thai Eastern Group Holdings Public Company Limited (TEGH) closed at THB 3.22 on Sep 28, 2026 on SET.
- TEGH's all time high close is THB 4.93, set on Jan 30, 2023; its all time low close is THB 1.96 on Dec 7, 2023.
- TEGH's 52 week range is THB 2.62 to THB 3.44.
- TEGH returned +4.9% over the year to Sep 28, 2026.
- Since Sep 30, 2022 TEGH returned -20%, -5.5% a year compounded.
- TEGH's deepest drawdown was -60.2% from Jan 30, 2023 to Dec 7, 2023.
- DataCedar holds 975 daily sessions of TEGH history from Sep 30, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TEGH price chart, 2022 to 2026
TEGH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +3.9% |
| 6 months | +1.3% |
| Year to date | +14.7% |
| 1 year | +4.9% |
| 3 years | +27.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 30, 2022 | -20.3% |
| Compound annual growth, 4.0 years | -5.5% |
TEGH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.93 on Jan 30, 2023
- All time low close
- THB 1.96 on Dec 7, 2023
- 52 week high
- THB 3.44 on Sep 7, 2026
- 52 week low
- THB 2.62 on Nov 17, 2025
- Deepest drawdown
- -60.2% from Jan 30, 2023 to Dec 7, 2023, not yet recovered
- Best single session
- +13.5% on Nov 3, 2022
- Worst single session
- -12.8% on Oct 3, 2024
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2024, +32%
- Worst calendar year
- 2023, -38%
TEGH 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. 2022 starts on Sep 30, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.83 | THB 3.44 | THB 2.77 | THB 3.22 | +14.7% | 238.6M | 186 |
| 2025 | THB 3.14 | THB 3.23 | THB 2.49 | THB 2.81 | -10.5% | 264.6M | 242 |
| 2024 | THB 2.40 | THB 3.65 | THB 2.34 | THB 3.14 | +31.6% | 1.1B | 243 |
| 2023 | THB 3.81 | THB 5.05 | THB 1.93 | THB 2.39 | -37.7% | 1.5B | 243 |
| 2022 | THB 4.02 | THB 4.32 | THB 3.30 | THB 3.83 | n/a | 2.6B | 61 |
TEGH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 3.22 | -3.6% |
| August 2026 | THB 3.34 | +8.4% |
| July 2026 | THB 3.08 | -1.3% |
| June 2026 | THB 3.12 | -0.6% |
| May 2026 | THB 3.14 | -1.3% |
| April 2026 | THB 3.18 | -2.5% |
| March 2026 | THB 3.26 | +7.5% |
| February 2026 | THB 3.03 | +5.2% |
| January 2026 | THB 2.88 | +2.7% |
| December 2025 | THB 2.81 | +4.9% |
| November 2025 | THB 2.68 | -6.5% |
| October 2025 | THB 2.86 | -5.0% |
About the TEGH data
Daily bars. 975 sessions from Sep 30, 2022 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 Sep 30, 2022, 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/TEGH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TEAM Team Precision 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
- TEKA Teka Construction Public Company Limited
- TENCENT11 Tencent Holdings Limited
- TERA Terabyte Plus Public Company Limited
- TERA-R Terabyte Plus Public Company Limited
Common questions
TEGH share price history
