SET · TGH-R · stock
Thai Group Holdings Public Company Limited (TGH-R) stock price history
Every SET trading session of Thai Group Holdings Public Company Limited from Jul 31, 2019 to Sep 28, 2026: 1,743 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-R adjusted close, 2019 to 2026
- THB 36.63
- All time high, 2020
- THB 30.00
- 52 week high, THB 10.00 low
- 1,743
- 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-R key facts
- Thai Group Holdings Public Company Limited (TGH-R) closed at THB 10.00 on Sep 28, 2026 on SET.
- TGH-R's all time high close is THB 36.63, set on Jan 24, 2020; its all time low close is THB 10.00 on Sep 9, 2026.
- TGH-R's 52 week range is THB 10.00 to THB 30.00.
- TGH-R returned -66.6% over the year to Sep 28, 2026 and -66.6% over five years.
- Since Jul 31, 2019 TGH-R returned -72%, -16.1% a year compounded.
- TGH-R's deepest drawdown was -72.7% from Feb 6, 2020 to Sep 9, 2026.
- DataCedar holds 1,743 daily sessions of TGH-R history from Jul 31, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TGH-R price chart, 2019 to 2026
TGH-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -66.7% |
| 3 months | -66.7% |
| 6 months | -66.6% |
| Year to date | -66.6% |
| 1 year | -66.6% |
| 3 years | -66.6% |
| 5 years | -66.6% |
| 10 years | n/a |
| Since Jul 31, 2019 | -71.5% |
| Compound annual growth, 7.2 years | -16.1% |
TGH-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 36.63 on Jan 24, 2020
- All time low close
- THB 10.00 on Sep 9, 2026
- 52 week high
- THB 30.00 on Apr 30, 2026
- 52 week low
- THB 10.00 on Sep 9, 2026
- Deepest drawdown
- -72.7% from Feb 6, 2020 to Sep 9, 2026, not yet recovered
- Best single session
- +20.8% on Nov 25, 2020
- Worst single session
- -66.7% on Sep 9, 2026
- Volatility, 1 year annualised
- 109.9%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2021, +2%
- Worst calendar year
- 2020, -18%
TGH-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. 2019 starts on Jul 31, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 29.90 | THB 30.00 | THB 10.00 | THB 10.00 | -66.6% | 1 | 186 |
| 2025 | THB 29.90 | THB 29.90 | THB 29.90 | THB 29.90 | 0.0% | 0 | 242 |
| 2024 | THB 29.90 | THB 29.90 | THB 29.90 | THB 29.90 | 0.0% | 0 | 243 |
| 2023 | THB 29.90 | THB 29.90 | THB 29.90 | THB 29.90 | 0.0% | 0 | 243 |
| 2022 | THB 29.90 | THB 29.90 | THB 29.90 | THB 29.90 | 0.0% | 0 | 241 |
| 2021 | THB 29.30 | THB 29.90 | THB 29.30 | THB 29.90 | +2.0% | 0 | 241 |
| 2020 | THB 35.65 | THB 36.63 | THB 23.83 | THB 29.30 | -17.8% | 10K | 243 |
| 2019 | THB 35.15 | THB 36.63 | THB 34.43 | THB 35.65 | n/a | 135.3K | 104 |
TGH-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.00 | -66.7% |
| August 2026 | THB 30.00 | 0.0% |
| July 2026 | THB 30.00 | 0.0% |
| June 2026 | THB 30.00 | 0.0% |
| May 2026 | THB 30.00 | 0.0% |
| April 2026 | THB 30.00 | +0.3% |
| March 2026 | THB 29.90 | 0.0% |
| February 2026 | THB 29.90 | 0.0% |
| January 2026 | THB 29.90 | 0.0% |
| December 2025 | THB 29.90 | 0.0% |
| November 2025 | THB 29.90 | 0.0% |
| October 2025 | THB 29.90 | 0.0% |
About the TGH-R data
Daily bars. 1,743 sessions from Jul 31, 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 Jul 31, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TFMAMA Thai President Foods Public Company Limited
- TFMAMA-R Thai President Foods Public Company Limited
- TGE Thachang Green Energy Public Company Limited
- TGH 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
- TH-R Tong Hua Holding Public Company Limited
Common questions
TGH-R share price history
