SET · TNL-R · stock
Thanulux Public Company Limited (TNL-R) stock price history
Every SET trading session of Thanulux Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,450 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 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.
TNL-R adjusted close, 2007 to 2026
- THB 40.23
- All time high, 2023
- THB 28.27
- 52 week high, THB 23.30 low
- 3,450
- 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.
TNL-R key facts
- Thanulux Public Company Limited (TNL-R) closed at THB 23.90 on Sep 28, 2026 on SET.
- TNL-R's all time high close is THB 40.23, set on Jul 6, 2023; its all time low close is THB 9.01 on Nov 27, 2008.
- TNL-R's 52 week range is THB 23.30 to THB 28.27.
- TNL-R returned -10.0% over the year to Sep 28, 2026 and +57.9% over five years.
- Over ten years TNL-R returned +54%, +4.4% a year compounded.
- TNL-R's deepest drawdown was -42.1% from Jul 6, 2023 to Feb 25, 2026.
- DataCedar holds 3,450 daily sessions of TNL-R history from Dec 28, 2007 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
TNL-R price chart, 2007 to 2026
TNL-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 | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | -15.5% |
| 1 year | -10.0% |
| 3 years | -37.5% |
| 5 years | +57.9% |
| 10 years | +53.9% |
| Since Dec 28, 2007 | +85.4% |
| Compound annual growth, 18.8 years | +3.3% |
TNL-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 40.23 on Jul 6, 2023
- All time low close
- THB 9.01 on Nov 27, 2008
- 52 week high
- THB 28.27 on Oct 3, 2025
- 52 week low
- THB 23.30 on Feb 25, 2026
- Deepest drawdown
- -42.1% from Jul 6, 2023 to Feb 25, 2026, not yet recovered
- Best single session
- +36.1% on May 19, 2022
- Worst single session
- -28.6% on Nov 27, 2008
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2022, +104%
- Worst calendar year
- 2025, -17%
TNL-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.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 28.27 | THB 28.27 | THB 23.30 | THB 23.90 | -15.5% | 200 | 186 |
| 2025 | THB 34.11 | THB 34.19 | THB 26.57 | THB 28.27 | -17.1% | 7.2K | 242 |
| 2024 | THB 38.24 | THB 38.53 | THB 33.47 | THB 34.11 | -10.8% | 1.4K | 243 |
| 2023 | THB 32.55 | THB 44.93 | THB 30.89 | THB 38.24 | +17.5% | 20.8K | 243 |
| 2022 | THB 15.97 | THB 36.59 | THB 15.97 | THB 32.55 | +103.9% | 219.4K | 241 |
| 2021 | THB 18.02 | THB 18.02 | THB 14.86 | THB 15.97 | -11.4% | 4.2K | 241 |
| 2020 | THB 17.51 | THB 18.02 | THB 17.51 | THB 18.02 | +2.9% | 0 | 243 |
| 2019 | THB 17.15 | THB 17.51 | THB 17.15 | THB 17.51 | +2.1% | 0 | 244 |
| 2018 | THB 17.11 | THB 17.71 | THB 16.85 | THB 17.15 | +0.3% | 178.9K | 245 |
| 2017 | THB 16.69 | THB 17.44 | THB 16.69 | THB 17.11 | +10.2% | 33.1K | 85 |
| 2013 | THB 15.53 | THB 15.53 | THB 15.53 | THB 15.53 | 0.0% | 0 | 11 |
| 2012 | THB 15.53 | THB 15.53 | THB 15.53 | THB 15.53 | 0.0% | 0 | 245 |
| 2011 | THB 14.89 | THB 15.53 | THB 14.89 | THB 15.53 | +4.3% | 0 | 244 |
| 2010 | THB 13.88 | THB 14.89 | THB 13.88 | THB 14.89 | +7.3% | 0 | 244 |
| 2009 | THB 10.88 | THB 13.88 | THB 9.87 | THB 13.88 | +27.5% | 31.4K | 245 |
| 2008 | THB 12.89 | THB 13.55 | THB 9.01 | THB 10.88 | -15.6% | 174.7K | 247 |
| 2007 | THB 12.89 | THB 12.89 | THB 12.89 | THB 12.89 | n/a | 4K | 1 |
TNL-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 23.90 | 0.0% |
| August 2026 | THB 23.90 | 0.0% |
| July 2026 | THB 23.90 | 0.0% |
| June 2026 | THB 23.90 | 0.0% |
| May 2026 | THB 23.90 | 0.0% |
| April 2026 | THB 23.90 | 0.0% |
| March 2026 | THB 23.90 | +2.6% |
| February 2026 | THB 23.30 | -17.6% |
| January 2026 | THB 28.27 | 0.0% |
| December 2025 | THB 28.27 | 0.0% |
| November 2025 | THB 28.27 | 0.0% |
| October 2025 | THB 28.27 | +6.4% |
About the TNL-R data
Daily bars. 3,450 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 24, 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 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/TNL-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TNH-R Thai Nakarin Hospital Public Company Limited
- TNITY Trinity Watthana Public Company Limited
- TNITY-R Trinity Watthana Public Company Limited
- TNL Thanulux Public Company Limited
- TNP Thanapiriya Public Company Limited
- TNP-R Thanapiriya Public Company Limited
- TNPC Thai Nam Plastic Public Company Limited
- TNPC-R Thai Nam Plastic Public Company Limited
Common questions
TNL-R share price history
