SET · TMAN-R · stock
T.Man Pharmaceutical Public Company Limited (TMAN-R) stock price history
Every SET trading session of T.Man Pharmaceutical Public Company Limited from Oct 22, 2024 to Sep 28, 2026: 468 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.
TMAN-R adjusted close, 2024 to 2026
- THB 16.14
- All time high, 2024
- THB 12.95
- 52 week high, THB 9.47 low
- 468
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
TMAN-R key facts
- T.Man Pharmaceutical Public Company Limited (TMAN-R) closed at THB 10.70 on Sep 28, 2026 on SET.
- TMAN-R's all time high close is THB 16.14, set on Oct 25, 2024; its all time low close is THB 9.42 on Apr 8, 2025.
- TMAN-R's 52 week range is THB 9.47 to THB 12.95.
- TMAN-R returned -3.1% over the year to Sep 28, 2026.
- Since Oct 22, 2024 TMAN-R returned -30%, -16.9% a year compounded.
- TMAN-R's deepest drawdown was -41.6% from Oct 25, 2024 to Apr 8, 2025.
- DataCedar holds 468 daily sessions of TMAN-R history from Oct 22, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TMAN-R price chart, 2024 to 2026
TMAN-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 | +1.9% |
| 3 months | +1.3% |
| 6 months | -14.9% |
| Year to date | +9.1% |
| 1 year | -3.1% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 22, 2024 | -30.1% |
| Compound annual growth, 1.9 years | -16.9% |
TMAN-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.14 on Oct 25, 2024
- All time low close
- THB 9.42 on Apr 8, 2025
- 52 week high
- THB 12.95 on Feb 26, 2026
- 52 week low
- THB 9.47 on Nov 21, 2025
- Deepest drawdown
- -41.6% from Oct 25, 2024 to Apr 8, 2025, not yet recovered
- Best single session
- +8.3% on Jul 15, 2026
- Worst single session
- -7.0% on Apr 4, 2025
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, -29%
- Worst calendar year
- 2025, -29%
TMAN-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. 2024 starts on Oct 22, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 9.71 | THB 12.95 | THB 9.71 | THB 10.70 | +9.1% | 53.8M | 179 |
| 2025 | THB 13.81 | THB 14.74 | THB 9.24 | THB 9.81 | -28.5% | 103M | 242 |
| 2024 | THB 17.45 | THB 18.01 | THB 12.97 | THB 13.72 | n/a | 523.6M | 47 |
TMAN-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.70 | +1.9% |
| August 2026 | THB 10.50 | -4.9% |
| July 2026 | THB 11.05 | +3.7% |
| June 2026 | THB 10.66 | -2.7% |
| May 2026 | THB 10.95 | -10.9% |
| April 2026 | THB 12.28 | -1.5% |
| March 2026 | THB 12.47 | 0.0% |
| February 2026 | THB 12.47 | +21.3% |
| January 2026 | THB 10.28 | +4.9% |
| December 2025 | THB 9.81 | +2.0% |
| November 2025 | THB 9.62 | -4.7% |
| October 2025 | THB 10.09 | -7.8% |
About the TMAN-R data
Daily bars. 468 sessions from Oct 22, 2024 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 Oct 22, 2024, 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/TMAN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TLI Thai Life Insurance Public Company Limited
- TM Techno Medical Public Company Limited
- TM-R Techno Medical Public Company Limited
- TMAN T.Man Pharmaceutical Public Company Limited
- TMC T.M.C. Industrial Public Company Limited
- TMC-R T.M.C. Industrial Public Company Limited
- TMD Thai Metal Drum Manufacturing Public Company Limited
- TMD-R Thai Metal Drum Manufacturing Public Company Limited
Common questions
TMAN-R share price history
