SET · TGH · stock
Thai Group Holdings Public Company Limited (TGH) stock price history
Every SET trading session of Thai Group Holdings Public Company Limited from Aug 1, 2019 to Sep 28, 2026: 1,742 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.
TGH adjusted close, 2019 to 2026
- THB 44.86
- All time high, 2019
- THB 12.30
- 52 week high, THB 9.12 low
- 1,742
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TGH key facts
- Thai Group Holdings Public Company Limited (TGH) closed at THB 10.30 on Sep 28, 2026 on SET.
- TGH's all time high close is THB 44.86, set on Oct 11, 2019; its all time low close is THB 9.81 on Mar 6, 2026.
- TGH's 52 week range is THB 9.12 to THB 12.30.
- TGH returned -13.4% over the year to Sep 28, 2026 and -64.8% over five years.
- Since Aug 1, 2019 TGH returned -71%, -15.9% a year compounded.
- TGH's deepest drawdown was -78.1% from Oct 11, 2019 to Mar 6, 2026.
- DataCedar holds 1,742 daily sessions of TGH history from Aug 1, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TGH price chart, 2019 to 2026
TGH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -2.8% |
| 6 months | -5.5% |
| Year to date | -9.6% |
| 1 year | -13.4% |
| 3 years | -40.3% |
| 5 years | -64.8% |
| 10 years | n/a |
| Since Aug 1, 2019 | -71.1% |
| Compound annual growth, 7.2 years | -15.9% |
TGH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 44.86 on Oct 11, 2019
- All time low close
- THB 9.81 on Mar 6, 2026
- 52 week high
- THB 12.30 on Jun 30, 2026
- 52 week low
- THB 9.12 on Mar 6, 2026
- Deepest drawdown
- -78.1% from Oct 11, 2019 to Mar 6, 2026, not yet recovered
- Best single session
- +30.0% on Nov 12, 2020
- Worst single session
- -20.1% on Oct 15, 2019
- Volatility, 1 year annualised
- 35.6%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2025, -9%
- Worst calendar year
- 2024, -23%
TGH 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. 2019 starts on Aug 1, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.10 | THB 12.30 | THB 9.12 | THB 10.30 | -9.6% | 1.1M | 186 |
| 2025 | THB 11.89 | THB 15.26 | THB 9.91 | THB 11.40 | -9.4% | 215K | 242 |
| 2024 | THB 16.05 | THB 19.62 | THB 9.86 | THB 12.58 | -22.6% | 399.4K | 243 |
| 2023 | THB 19.62 | THB 20.51 | THB 15.85 | THB 16.25 | -18.8% | 121.1K | 243 |
| 2022 | THB 24.77 | THB 25.76 | THB 18.83 | THB 20.02 | -18.9% | 946.2K | 241 |
| 2021 | THB 31.69 | THB 39.98 | THB 24.57 | THB 24.67 | -22.1% | 545.8K | 241 |
| 2020 | THB 35.59 | THB 38.52 | THB 21.45 | THB 31.69 | -12.8% | 1.8M | 243 |
| 2019 | THB 35.59 | THB 44.86 | THB 25.35 | THB 36.32 | n/a | 24M | 103 |
TGH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.30 | -5.5% |
| August 2026 | THB 10.90 | -9.2% |
| July 2026 | THB 12.00 | 0.0% |
| June 2026 | THB 12.00 | +12.1% |
| May 2026 | THB 10.70 | -3.6% |
| April 2026 | THB 11.10 | +1.8% |
| March 2026 | THB 10.90 | 0.0% |
| February 2026 | THB 10.90 | 0.0% |
| January 2026 | THB 10.90 | -4.3% |
| December 2025 | THB 11.40 | +3.6% |
| November 2025 | THB 11.00 | -6.7% |
| October 2025 | THB 11.79 | -0.8% |
About the TGH data
Daily bars. 1,742 sessions from Aug 1, 2019 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 28, 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 Aug 1, 2019, 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/TGH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TFM-R Thai Union Feedmill Public Company Limited
- TFMAMA Thai President Foods Public Company Limited
- TFMAMA-R Thai President Foods Public Company Limited
- TGE Thachang Green Energy Public Company Limited
- TGH-R Thai Group Holdings Public Company Limited
- TGPRO Thai-German Products Public Company Limited
- TGPRO-R Thai-German Products Public Company Limited
- TH Tong Hua Holding Public Company Limited
Common questions
TGH share price history
