SET · TMW · stock
Thai Mitsuwa Public Company Limited (TMW) stock price history
Every SET trading session of Thai Mitsuwa Public Company Limited from Oct 9, 2003 to Sep 28, 2026: 5,645 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.
TMW adjusted close, 2003 to 2026
- THB 59.15
- All time high, 2026
- THB 59.38
- 52 week high, THB 46.29 low
- 5,645
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
TMW key facts
- Thai Mitsuwa Public Company Limited (TMW) closed at THB 56.25 on Sep 28, 2026 on SET.
- TMW's all time high close is THB 59.15, set on Jul 20, 2026; its all time low close is THB 3.72 on Apr 9, 2009.
- TMW's 52 week range is THB 46.29 to THB 59.38.
- TMW returned +15.7% over the year to Sep 28, 2026 and +102.5% over five years.
- Over ten years TMW returned +217%, +12.2% a year compounded.
- TMW's deepest drawdown was -85.7% from Nov 21, 2003 to Apr 9, 2009.
- DataCedar holds 5,645 daily sessions of TMW history from Oct 9, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TMW price chart, 2003 to 2026
TMW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | +3.3% |
| 6 months | +6.9% |
| Year to date | +7.4% |
| 1 year | +15.7% |
| 3 years | +75.6% |
| 5 years | +102.5% |
| 10 years | +217.3% |
| Since Oct 9, 2003 | +690.6% |
| Compound annual growth, 23.0 years | +9.4% |
TMW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 59.15 on Jul 20, 2026
- All time low close
- THB 3.72 on Apr 9, 2009
- 52 week high
- THB 59.38 on Jul 21, 2026
- 52 week low
- THB 46.29 on Nov 5, 2025
- Deepest drawdown
- -85.7% from Nov 21, 2003 to Apr 9, 2009, recovered Aug 27, 2012
- Best single session
- +29.9% on Aug 15, 2012
- Worst single session
- -22.6% on May 30, 2013
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2003
- 7.9×
- Best calendar year
- 2012, +248%
- Worst calendar year
- 2004, -44%
TMW 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. 2003 starts on Oct 9, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 52.37 | THB 59.38 | THB 50.50 | THB 56.25 | +7.4% | 6.6M | 186 |
| 2025 | THB 54.65 | THB 54.65 | THB 40.93 | THB 52.37 | -4.2% | 3.2M | 242 |
| 2024 | THB 41.56 | THB 58.13 | THB 38.92 | THB 54.65 | +32.8% | 3.2M | 243 |
| 2023 | THB 29.88 | THB 43.18 | THB 28.38 | THB 41.15 | +38.6% | 4M | 243 |
| 2022 | THB 29.67 | THB 30.99 | THB 24.64 | THB 29.69 | +0.1% | 1.7M | 241 |
| 2021 | THB 25.91 | THB 34.02 | THB 22.68 | THB 29.67 | +12.1% | 3.7M | 241 |
| 2020 | THB 26.79 | THB 30.52 | THB 20.05 | THB 26.47 | -2.5% | 4.6M | 243 |
| 2019 | THB 44.80 | THB 47.34 | THB 26.26 | THB 27.15 | -39.2% | 4.6M | 244 |
| 2018 | THB 37.72 | THB 48.36 | THB 36.90 | THB 44.63 | +19.9% | 8.9M | 245 |
| 2017 | THB 19.00 | THB 44.25 | THB 19.00 | THB 37.23 | +94.4% | 31M | 242 |
| 2016 | THB 15.24 | THB 19.43 | THB 14.87 | THB 19.15 | +25.7% | 5.6M | 244 |
| 2015 | THB 15.82 | THB 19.52 | THB 14.51 | THB 15.24 | -4.6% | 5.6M | 244 |
| 2014 | THB 14.25 | THB 20.24 | THB 13.51 | THB 15.97 | +12.1% | 14.5M | 245 |
| 2013 | THB 24.29 | THB 39.08 | THB 13.97 | THB 14.25 | -40.7% | 57.6M | 245 |
| 2012 | THB 7.00 | THB 37.72 | THB 6.18 | THB 24.02 | +248.1% | 115.7M | 245 |
| 2011 | THB 6.62 | THB 8.21 | THB 5.77 | THB 6.90 | +6.6% | 3.1M | 244 |
| 2010 | THB 4.48 | THB 7.57 | THB 4.48 | THB 6.47 | +45.3% | 4.5M | 244 |
| 2009 | THB 4.27 | THB 5.69 | THB 2.92 | THB 4.45 | +4.4% | 3M | 245 |
| 2008 | THB 6.18 | THB 7.50 | THB 3.49 | THB 4.27 | -31.0% | 740.5K | 247 |
| 2007 | THB 6.45 | THB 7.55 | THB 5.82 | THB 6.18 | -5.4% | 3.3M | 246 |
| 2006 | THB 8.08 | THB 8.67 | THB 5.45 | THB 6.53 | -21.1% | 5M | 259 |
| 2005 | THB 9.66 | THB 11.37 | THB 6.82 | THB 8.28 | -14.3% | 19.4M | 245 |
| 2004 | THB 17.33 | THB 21.82 | THB 7.34 | THB 9.66 | -44.2% | 122.2M | 262 |
| 2003 | THB 7.15 | THB 30.26 | THB 6.82 | THB 17.33 | n/a | 103.7M | 60 |
TMW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 56.25 | -0.9% |
| August 2026 | THB 56.75 | -2.9% |
| July 2026 | THB 58.45 | +7.8% |
| June 2026 | THB 54.24 | -1.3% |
| May 2026 | THB 54.94 | +4.0% |
| April 2026 | THB 52.84 | +2.3% |
| March 2026 | THB 51.67 | -10.2% |
| February 2026 | THB 57.51 | +7.9% |
| January 2026 | THB 53.30 | +1.8% |
| December 2025 | THB 52.37 | +6.2% |
| November 2025 | THB 49.33 | +3.9% |
| October 2025 | THB 47.46 | -2.9% |
About the TMW data
Daily bars. 5,645 sessions from Oct 9, 2003 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 9, 2003, 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/TMW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TMILL T S Flour Mill Public Company Limited
- TMILL-R T S Flour Mill Public Company Limited
- TMT TMT Steel Public Company Limited
- TMT-R TMT Steel Public Company Limited
- TMW-R Thai Mitsuwa Public Company Limited
- TNDT Thai Nondestructive Testing Public Company Limited
- TNDT-R Thai Nondestructive Testing Public Company Limited
- TNH Thai Nakarin Hospital Public Company Limited
Common questions
TMW share price history
