SET · TMC-R · stock

T.M.C. Industrial Public Company Limited (TMC-R) stock price history

Every SET trading session of T.M.C. Industrial Public Company Limited from May 31, 2017 to Sep 28, 2026: 2,273 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 TMC-R data, free keyYear by year table

TMC-R adjusted close, 2017 to 2026

TMC-RT.M.C. Industrial Public Company Limited
THB 0.5000-79.1% over one year
20182020202220242026
THB 3.30
All time high, 2023
THB 2.39
52 week high, THB 0.5000 low
2,273
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

TMC-R key facts

  • T.M.C. Industrial Public Company Limited (TMC-R) closed at THB 0.5000 on Sep 28, 2026 on SET.
  • TMC-R's all time high close is THB 3.30, set on Jan 31, 2023; its all time low close is THB 0.4068 on Jul 10, 2020.
  • TMC-R's 52 week range is THB 0.5000 to THB 2.39.
  • TMC-R returned -79.1% over the year to Sep 28, 2026 and -56.7% over five years.
  • Since May 31, 2017 TMC-R returned -59%, -9.1% a year compounded.
  • TMC-R's deepest drawdown was -84.9% from Jan 31, 2023 to Jan 30, 2026.
  • DataCedar holds 2,273 daily sessions of TMC-R history from May 31, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMC-R price chart, 2017 to 2026

TMC-R adjusted close, May 31, 2017 to Sep 28, 2026THB 0.4068THB 1.34THB 2.27THB 3.2020182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TMC-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date-79.1%
1 year-79.1%
3 years-79.1%
5 years-56.7%
10 yearsn/a
Since May 31, 2017-58.8%
Compound annual growth, 9.3 years-9.1%

TMC-R records

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

All time high close
THB 3.30 on Jan 31, 2023
All time low close
THB 0.4068 on Jul 10, 2020
52 week high
THB 2.39 on Sep 29, 2025
52 week low
THB 0.5000 on Jan 30, 2026
Deepest drawdown
-84.9% from Jan 31, 2023 to Jan 30, 2026, not yet recovered
Best single session
+38.6% on Sep 14, 2021
Worst single session
-79.1% on Jan 30, 2026
Volatility, 1 year annualised
156.4%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +100%
Worst calendar year
2018, -43%

TMC-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. 2017 starts on May 31, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 2.39THB 2.39THB 0.5000THB 0.5000-79.1%79186
2025THB 2.39THB 2.39THB 2.39THB 2.390.0%0242
2024THB 2.39THB 2.39THB 2.39THB 2.390.0%0243
2023THB 1.89THB 3.48THB 1.84THB 2.39+26.5%158.3M243
2022THB 1.02THB 2.15THB 0.8513THB 1.89+84.3%81.9M241
2021THB 0.5123THB 1.42THB 0.5123THB 1.02+100.0%13.9M241
2020THB 0.4595THB 0.5198THB 0.4068THB 0.5123+11.5%266.8K243
2019THB 0.6855THB 0.6855THB 0.4595THB 0.4595-33.0%796.1K244
2018THB 1.20THB 1.20THB 0.6855THB 0.6855-42.8%5M245
2017THB 1.21THB 1.54THB 1.19THB 1.20n/a2.8M145

TMC-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.50000.0%
August 2026THB 0.50000.0%
July 2026THB 0.50000.0%
June 2026THB 0.50000.0%
May 2026THB 0.50000.0%
April 2026THB 0.50000.0%
March 2026THB 0.50000.0%
February 2026THB 0.50000.0%
January 2026THB 0.5000-79.1%
December 2025THB 2.390.0%
November 2025THB 2.390.0%
October 2025THB 2.390.0%

About the TMC-R data

Daily bars. 2,273 sessions from May 31, 2017 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 May 31, 2017, 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/TMC-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • TMD Thai Metal Drum Manufacturing Public Company Limited
  • TMD-R Thai Metal Drum Manufacturing Public Company Limited
  • TMI Teera-Mongkol Industry Public Company Limited
  • TMI-R Teera-Mongkol Industry Public Company Limited

Common questions

TMC-R share price history

Start with any symbol.

Start free