SET · TH-R · stock

Tong Hua Holding Public Company Limited (TH-R) stock price history

Every SET trading session of Tong Hua Holding Public Company Limited from Dec 27, 2007 to Nov 13, 2026: 2,894 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 TH-R data, free keyYear by year table

TH-R adjusted close, 2007 to 2026

TH-RTong Hua Holding Public Company Limited
THB 0.4100-57.6% over one year
2010201520202025
THB 6.67
All time high, 2022
THB 0.9670
52 week high, THB 0.4000 low
2,894
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TH-R key facts

  • Tong Hua Holding Public Company Limited (TH-R) closed at THB 0.4100 on Nov 13, 2026 on SET.
  • TH-R's all time high close is THB 6.67, set on Apr 29, 2022; its all time low close is THB 0.4100 on Nov 13, 2026.
  • TH-R's 52 week range is THB 0.4000 to THB 0.9670.
  • TH-R returned -57.6% over the year to Nov 13, 2026 and -85.2% over five years.
  • Over ten years TH-R returned -49%, -6.5% a year compounded.
  • TH-R's deepest drawdown was -93.9% from May 5, 2022 to Nov 13, 2026.
  • DataCedar holds 2,894 daily sessions of TH-R history from Dec 27, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TH-R price chart, 2007 to 2026

TH-R adjusted close, Dec 27, 2007 to Nov 13, 2026THB 0.4100THB 1.01THB 2.48THB 6.102010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TH-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-57.6%
3 months-57.6%
6 months-57.6%
Year to date-57.6%
1 year-57.6%
3 years-57.6%
5 years-85.2%
10 years-48.8%
Since Dec 27, 2007-42.7%
Compound annual growth, 18.9 years-2.9%

TH-R records

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

All time high close
THB 6.67 on Apr 29, 2022
All time low close
THB 0.4100 on Nov 13, 2026
52 week high
THB 0.9670 on Nov 13, 2025
52 week low
THB 0.4000 on Nov 13, 2026
Deepest drawdown
-93.9% from May 5, 2022 to Nov 13, 2026, not yet recovered
Best single session
+63.8% on Mar 17, 2021
Worst single session
-57.6% on Nov 13, 2026
Volatility, 1 year annualised
85.8%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +458%
Worst calendar year
2023, -64%

TH-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 27, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.9670THB 0.9670THB 0.4000THB 0.4100-57.6%373K213
2025THB 0.9670THB 0.9670THB 0.9670THB 0.96700.0%0242
2024THB 0.9670THB 0.9670THB 0.9670THB 0.96700.0%0243
2023THB 2.66THB 2.88THB 0.9100THB 0.9670-63.7%91.1M243
2022THB 2.73THB 6.85THB 1.78THB 2.66-2.6%749.3M241
2021THB 0.4900THB 4.08THB 0.4900THB 2.73+457.8%312.6M241
2020THB 0.6000THB 0.6100THB 0.4200THB 0.4900-38.7%305K234
2013THB 0.8000THB 0.8000THB 0.8000THB 0.80000.0%011
2012THB 0.7977THB 0.8000THB 0.7977THB 0.8000+0.3%0245
2011THB 0.7977THB 0.7977THB 0.7977THB 0.79770.0%0244
2010THB 0.7977THB 0.7977THB 0.7977THB 0.79770.0%0244
2009THB 0.7957THB 1.14THB 0.6962THB 0.7977+0.3%50K245
2008THB 0.7161THB 0.9151THB 0.6366THB 0.7957+11.1%1.8M246
2007THB 0.7161THB 0.7161THB 0.7161THB 0.7161n/a2.5K2

TH-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.4100-57.6%
October 2026THB 0.96700.0%
September 2026THB 0.96700.0%
August 2026THB 0.96700.0%
July 2026THB 0.96700.0%
June 2026THB 0.96700.0%
May 2026THB 0.96700.0%
April 2026THB 0.96700.0%
March 2026THB 0.96700.0%
February 2026THB 0.96700.0%
January 2026THB 0.96700.0%
December 2025THB 0.96700.0%

About the TH-R data

Daily bars. 2,894 sessions from Dec 27, 2007 to Nov 13, 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 Oct 22, 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 27, 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/set%3ATH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • THAI Thai Airways International Public Company Limited
  • THAI-R Thai Airways International Public Company Limited
  • THANA Thanasiri Group Public Company Limited
  • THANA-R Thanasiri Group Public Company Limited

Common questions

TH-R share price history

Start with any symbol.

Start free