SET · TMI · stock

Teera-Mongkol Industry Public Company Limited (TMI) stock price history

Every SET trading session of Teera-Mongkol Industry Public Company Limited from May 14, 2010 to Sep 28, 2026: 3,994 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 TMI data, free keyYear by year table

TMI adjusted close, 2010 to 2026

TMITeera-Mongkol Industry Public Company
THB 0.4900-18.1% over one year
201520202025
THB 3.01
All time high, 2012
THB 0.6277
52 week high, THB 0.4400 low
3,994
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

TMI key facts

  • Teera-Mongkol Industry Public Company Limited (TMI) closed at THB 0.4900 on Sep 28, 2026 on SET.
  • TMI's all time high close is THB 3.01, set on Sep 27, 2012; its all time low close is THB 0.4315 on Jun 23, 2025.
  • TMI's 52 week range is THB 0.4400 to THB 0.6277.
  • TMI returned -18.1% over the year to Sep 28, 2026 and -56.7% over five years.
  • Over ten years TMI returned -63%, -9.6% a year compounded.
  • TMI's deepest drawdown was -85.7% from Sep 27, 2012 to Jun 23, 2025.
  • DataCedar holds 3,994 daily sessions of TMI history from May 14, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMI price chart, 2010 to 2026

TMI adjusted close, May 14, 2010 to Sep 28, 2026THB 0.4413THB 1.10THB 1.76THB 2.41201020122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TMI returns

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

PeriodReturn
1 month-3.9%
3 months+2.1%
6 months-2.0%
Year to date-3.9%
1 year-18.1%
3 years-63.9%
5 years-56.7%
10 years-63.5%
Since May 14, 2010-12.6%
Compound annual growth, 16.4 years-0.8%

TMI records

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

All time high close
THB 3.01 on Sep 27, 2012
All time low close
THB 0.4315 on Jun 23, 2025
52 week high
THB 0.6277 on Dec 17, 2025
52 week low
THB 0.4400 on Jul 1, 2026
Deepest drawdown
-85.7% from Sep 27, 2012 to Jun 23, 2025, not yet recovered
Best single session
+29.7% on Jul 25, 2014
Worst single session
-21.5% on Oct 1, 2012
Volatility, 1 year annualised
40.4%
Sessions closing higher, 1 year
28%
Best calendar year
2012, +148%
Worst calendar year
2015, -41%

TMI 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. 2010 starts on May 14, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.5198THB 0.5900THB 0.4400THB 0.4900-3.9%164.9M186
2025THB 0.7843THB 0.8134THB 0.3923THB 0.5100-35.0%111.9M242
2024THB 1.15THB 1.51THB 0.7746THB 0.7843-30.7%2B243
2023THB 1.41THB 2.32THB 1.02THB 1.13-18.9%1.7B243
2022THB 1.10THB 2.06THB 0.9172THB 1.39+28.4%2.3B241
2021THB 0.6458THB 1.34THB 0.6458THB 1.09+68.1%2.6B241
2020THB 0.6552THB 0.7113THB 0.5616THB 0.64580.0%324.5M243
2019THB 0.7020THB 0.9079THB 0.6271THB 0.6458-8.0%430.7M244
2018THB 0.9266THB 1.07THB 0.6833THB 0.7020-23.5%266.7M245
2017THB 1.32THB 1.39THB 0.8798THB 0.9172-30.2%366.3M242
2016THB 0.8539THB 1.68THB 0.7437THB 1.31+55.5%955.1M244
2015THB 1.47THB 1.90THB 0.7621THB 0.8447-41.2%392.3M244
2014THB 1.18THB 2.09THB 1.06THB 1.44+21.6%1.4B245
2013THB 1.77THB 2.25THB 1.09THB 1.18-32.8%638.3M245
2012THB 0.6973THB 3.18THB 0.6973THB 1.76+147.6%3.4B245
2011THB 0.7453THB 0.9034THB 0.4911THB 0.7094-4.8%682M244
2010THB 0.4898THB 1.02THB 0.4819THB 0.7453n/a3.7B157

TMI monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.4900-5.8%
August 2026THB 0.5200+13.0%
July 2026THB 0.4600-2.1%
June 2026THB 0.4700-2.1%
May 2026THB 0.4800-4.0%
April 2026THB 0.5000+2.0%
March 2026THB 0.4900-9.2%
February 2026THB 0.5394+10.0%
January 2026THB 0.4904-3.8%
December 2025THB 0.5100+2.0%
November 2025THB 0.50020.0%
October 2025THB 0.5002-13.6%

About the TMI data

Daily bars. 3,994 sessions from May 14, 2010 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 May 14, 2010, 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/TMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • TMI-R Teera-Mongkol Industry Public Company Limited
  • TMILL T S Flour Mill Public Company Limited
  • TMILL-R T S Flour Mill Public Company Limited
  • TMT TMT Steel Public Company Limited

Common questions

TMI share price history

Start with any symbol.

Start free