SET · TM · stock
Techno Medical Public Company Limited (TM) stock price history
Every SET trading session of Techno Medical Public Company Limited from Aug 31, 2016 to Nov 13, 2026: 2,463 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.
TM adjusted close, 2016 to 2026
- THB 4.51
- All time high, 2021
- THB 1.50
- 52 week high, THB 0.7500 low
- 2,463
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
TM key facts
- Techno Medical Public Company Limited (TM) closed at THB 1.06 on Nov 13, 2026 on SET.
- TM's all time high close is THB 4.51, set on Apr 26, 2021; its all time low close is THB 0.5200 on Apr 8, 2025.
- TM's 52 week range is THB 0.7500 to THB 1.50.
- TM returned +5.0% over the year to Nov 13, 2026 and -66.6% over five years.
- Over ten years TM returned -64%, -9.6% a year compounded.
- TM's deepest drawdown was -88.5% from Apr 26, 2021 to Apr 8, 2025.
- DataCedar holds 2,463 daily sessions of TM history from Aug 31, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TM price chart, 2016 to 2026
TM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -17.2% |
| 3 months | +11.6% |
| 6 months | +30.9% |
| Year to date | +5.0% |
| 1 year | +5.0% |
| 3 years | -47.1% |
| 5 years | -66.6% |
| 10 years | -63.6% |
| Since Aug 31, 2016 | -69.2% |
| Compound annual growth, 10.2 years | -10.9% |
TM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.51 on Apr 26, 2021
- All time low close
- THB 0.5200 on Apr 8, 2025
- 52 week high
- THB 1.50 on Aug 24, 2026
- 52 week low
- THB 0.7500 on Mar 17, 2026
- Deepest drawdown
- -88.5% from Apr 26, 2021 to Apr 8, 2025, not yet recovered
- Best single session
- +29.6% on Feb 26, 2018
- Worst single session
- -15.9% on May 17, 2021
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +49%
- Worst calendar year
- 2024, -50%
TM 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. 2016 starts on Aug 31, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.01 | THB 1.50 | THB 0.7500 | THB 1.06 | +5.0% | 174.4M | 213 |
| 2025 | THB 0.9900 | THB 1.18 | THB 0.5100 | THB 1.01 | +2.0% | 123M | 242 |
| 2024 | THB 1.94 | THB 2.02 | THB 0.9900 | THB 0.9900 | -49.6% | 31.5M | 243 |
| 2023 | THB 2.58 | THB 2.72 | THB 1.85 | THB 1.97 | -23.8% | 30.1M | 237 |
| 2022 | THB 3.38 | THB 3.95 | THB 2.50 | THB 2.58 | -23.3% | 436.7M | 241 |
| 2021 | THB 2.30 | THB 4.84 | THB 2.21 | THB 3.37 | +48.6% | 1.7B | 240 |
| 2020 | THB 2.20 | THB 2.50 | THB 1.73 | THB 2.27 | +3.6% | 201.7M | 243 |
| 2019 | THB 1.67 | THB 2.59 | THB 1.67 | THB 2.19 | +30.6% | 194.2M | 236 |
| 2018 | THB 2.12 | THB 2.51 | THB 1.57 | THB 1.67 | -20.5% | 113.4M | 241 |
| 2017 | THB 2.98 | THB 3.22 | THB 2.07 | THB 2.10 | -29.5% | 144.9M | 242 |
| 2016 | THB 3.53 | THB 3.86 | THB 2.31 | THB 2.98 | n/a | 1B | 85 |
TM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 1.06 | -7.8% |
| October 2026 | THB 1.15 | -9.4% |
| September 2026 | THB 1.27 | -8.6% |
| August 2026 | THB 1.39 | +52.7% |
| July 2026 | THB 0.9100 | -2.2% |
| June 2026 | THB 0.9300 | +3.3% |
| May 2026 | THB 0.9000 | +13.9% |
| April 2026 | THB 0.7900 | 0.0% |
| March 2026 | THB 0.7900 | -16.8% |
| February 2026 | THB 0.9500 | +10.5% |
| January 2026 | THB 0.8600 | -14.9% |
| December 2025 | THB 1.01 | +4.1% |
About the TM data
Daily bars. 2,463 sessions from Aug 31, 2016 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 Aug 31, 2016, 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%3ATM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TKT-R T.Krungthai Industries Public Company Limited
- TL Techlead Next Public Company Limited
- TL-R Techlead Next Public Company Limited
- TLI Thai Life Insurance Public Company Limited
- TM-R Techno Medical Public Company Limited
- TMAN T.Man Pharmaceutical Public Company Limited
- TMAN-R T.Man Pharmaceutical Public Company Limited
- TMC T.M.C. Industrial Public Company Limited
Common questions
TM share price history
