SET · TMW-R · stock

Thai Mitsuwa Public Company Limited (TMW-R) stock price history

Every SET trading session of Thai Mitsuwa Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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 TMW-R data, free keyYear by year table

TMW-R adjusted close, 2007 to 2026

TMW-RThai Mitsuwa Public Company Limited
THB 55.75+11.8% over one year
2010201520202025
THB 56.61
All time high, 2026
THB 56.61
52 week high, THB 46.63 low
3,546
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TMW-R key facts

  • Thai Mitsuwa Public Company Limited (TMW-R) closed at THB 55.75 on Sep 28, 2026 on SET.
  • TMW-R's all time high close is THB 56.61, set on Feb 20, 2026; its all time low close is THB 3.79 on Apr 9, 2009.
  • TMW-R's 52 week range is THB 46.63 to THB 56.61.
  • TMW-R returned +11.8% over the year to Sep 28, 2026 and +97.5% over five years.
  • Over ten years TMW-R returned +968%, +26.7% a year compounded.
  • TMW-R's deepest drawdown was -55.3% from May 14, 2019 to Apr 1, 2020.
  • DataCedar holds 3,546 daily sessions of TMW-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TMW-R price chart, 2007 to 2026

TMW-R adjusted close, Dec 28, 2007 to Sep 28, 2026THB 3.79THB 9.34THB 22.99THB 56.612010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TMW-R returns

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

PeriodReturn
1 month-0.4%
3 months+6.2%
6 months+6.2%
Year to date+19.6%
1 year+11.8%
3 years+62.4%
5 years+97.5%
10 years+967.8%
Since Dec 28, 2007+785.0%
Compound annual growth, 18.8 years+12.3%

TMW-R records

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

All time high close
THB 56.61 on Feb 20, 2026
All time low close
THB 3.79 on Apr 9, 2009
52 week high
THB 56.61 on Feb 20, 2026
52 week low
THB 46.63 on Oct 21, 2025
Deepest drawdown
-55.3% from May 14, 2019 to Apr 1, 2020, recovered Dec 3, 2024
Best single session
+438.2% on Apr 3, 2017
Worst single session
-21.6% on Sep 22, 2020
Volatility, 1 year annualised
20.0%
Sessions closing higher, 1 year
4%
Growth of 1 since 2007
8.8×
Best calendar year
2017, +594%
Worst calendar year
2019, -40%

TMW-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 46.63THB 56.61THB 46.63THB 55.75+19.6%12.1K186
2025THB 52.04THB 52.04THB 42.96THB 46.63-10.4%50.9K242
2024THB 34.33THB 54.41THB 34.33THB 52.04+51.6%5.3K243
2023THB 27.62THB 34.33THB 27.62THB 34.33+24.3%50243
2022THB 26.76THB 28.96THB 24.20THB 27.62+3.2%2.6K241
2021THB 24.91THB 28.75THB 24.41THB 26.76+7.5%38.1K241
2020THB 26.52THB 27.38THB 19.80THB 24.91-6.1%41.9K243
2019THB 44.13THB 44.46THB 26.52THB 26.52-39.9%555.8K244
2018THB 36.74THB 44.20THB 36.28THB 44.13+21.8%411.6K245
2017THB 28.10THB 42.45THB 24.72THB 36.24+594.2%419.7K181
2013THB 5.22THB 5.22THB 5.22THB 5.220.0%011
2012THB 4.61THB 5.22THB 4.61THB 5.22+13.3%0245
2011THB 4.34THB 4.61THB 4.34THB 4.61+6.3%0244
2010THB 4.21THB 4.34THB 4.21THB 4.34+3.0%0244
2009THB 4.20THB 5.80THB 2.97THB 4.21+0.1%318.4K245
2008THB 6.30THB 7.65THB 3.65THB 4.20-33.3%726.2K247
2007THB 6.30THB 6.34THB 6.30THB 6.30n/a8K1

TMW-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 55.75-0.4%
August 2026THB 56.00+6.7%
July 2026THB 52.470.0%
June 2026THB 52.470.0%
May 2026THB 52.470.0%
April 2026THB 52.470.0%
March 2026THB 52.47-7.3%
February 2026THB 56.61+21.4%
January 2026THB 46.630.0%
December 2025THB 46.630.0%
November 2025THB 46.630.0%
October 2025THB 46.63-6.5%

About the TMW-R data

Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TMILL-R T S Flour Mill Public Company Limited
  • TMT TMT Steel Public Company Limited
  • TMT-R TMT Steel Public Company Limited
  • TMW 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
  • TNH-R Thai Nakarin Hospital Public Company Limited

Common questions

TMW-R share price history

Start with any symbol.

Start free