SET · TNP · stock
Thanapiriya Public Company Limited (TNP) stock price history
Every SET trading session of Thanapiriya Public Company Limited from Nov 18, 2015 to Nov 13, 2026: 2,659 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.
TNP adjusted close, 2015 to 2026
- THB 5.74
- All time high, 2021
- THB 3.04
- 52 week high, THB 2.52 low
- 2,659
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
TNP key facts
- Thanapiriya Public Company Limited (TNP) closed at THB 2.78 on Nov 13, 2026 on SET.
- TNP's all time high close is THB 5.74, set on May 10, 2021; its all time low close is THB 0.8660 on Dec 22, 2015.
- TNP's 52 week range is THB 2.52 to THB 3.04.
- TNP returned +4.7% over the year to Nov 13, 2026 and -42.6% over five years.
- Over ten years TNP returned +36%, +3.1% a year compounded.
- TNP's deepest drawdown was -65.4% from Jan 11, 2017 to May 15, 2019.
- DataCedar holds 2,659 daily sessions of TNP history from Nov 18, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TNP price chart, 2015 to 2026
TNP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.0% |
| 3 months | -2.4% |
| 6 months | -3.0% |
| Year to date | +7.8% |
| 1 year | +4.7% |
| 3 years | +1.4% |
| 5 years | -42.6% |
| 10 years | +35.7% |
| Since Nov 18, 2015 | +101.5% |
| Compound annual growth, 11.0 years | +6.6% |
TNP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.74 on May 10, 2021
- All time low close
- THB 0.8660 on Dec 22, 2015
- 52 week high
- THB 3.04 on May 25, 2026
- 52 week low
- THB 2.52 on Nov 26, 2025
- Deepest drawdown
- -65.4% from Jan 11, 2017 to May 15, 2019, recovered Nov 4, 2020
- Best single session
- +19.9% on May 9, 2016
- Worst single session
- -12.2% on Nov 19, 2015
- Volatility, 1 year annualised
- 18.0%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2015
- 2.0×
- Best calendar year
- 2016, +160%
- Worst calendar year
- 2018, -48%
TNP 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. 2015 starts on Nov 18, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.58 | THB 3.04 | THB 2.52 | THB 2.78 | +7.8% | 52.3M | 213 |
| 2025 | THB 3.06 | THB 3.39 | THB 2.06 | THB 2.58 | -15.3% | 67.5M | 242 |
| 2024 | THB 2.69 | THB 3.81 | THB 2.27 | THB 3.04 | +14.8% | 128.7M | 243 |
| 2023 | THB 3.58 | THB 3.83 | THB 2.49 | THB 2.65 | -24.7% | 118.8M | 237 |
| 2022 | THB 4.58 | THB 4.75 | THB 3.28 | THB 3.52 | -23.1% | 305.5M | 240 |
| 2021 | THB 2.83 | THB 6.08 | THB 2.80 | THB 4.58 | +59.8% | 673.4M | 240 |
| 2020 | THB 1.72 | THB 3.28 | THB 1.34 | THB 2.87 | +57.5% | 452.6M | 243 |
| 2019 | THB 1.11 | THB 1.95 | THB 1.06 | THB 1.82 | +65.6% | 230.8M | 244 |
| 2018 | THB 2.13 | THB 2.23 | THB 1.10 | THB 1.10 | -48.5% | 195.3M | 244 |
| 2017 | THB 2.69 | THB 3.14 | THB 1.75 | THB 2.13 | -19.4% | 857.9M | 242 |
| 2016 | THB 1.06 | THB 2.76 | THB 0.9733 | THB 2.65 | +159.8% | 3.2B | 242 |
| 2015 | THB 1.39 | THB 1.51 | THB 0.8660 | THB 1.02 | n/a | 1.8B | 29 |
TNP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.78 | +3.0% |
| October 2026 | THB 2.70 | -2.9% |
| September 2026 | THB 2.78 | -3.5% |
| August 2026 | THB 2.88 | +1.1% |
| July 2026 | THB 2.85 | +1.4% |
| June 2026 | THB 2.81 | -5.3% |
| May 2026 | THB 2.97 | +5.6% |
| April 2026 | THB 2.81 | +1.4% |
| March 2026 | THB 2.77 | -3.5% |
| February 2026 | THB 2.87 | +11.2% |
| January 2026 | THB 2.58 | 0.0% |
| December 2025 | THB 2.58 | +0.8% |
About the TNP data
Daily bars. 2,659 sessions from Nov 18, 2015 to Nov 13, 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 Oct 22, 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 Nov 18, 2015, 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/set%3ATNP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TNITY Trinity Watthana Public Company Limited
- TNITY-R Trinity Watthana Public Company Limited
- TNL Thanulux Public Company Limited
- TNL-R Thanulux Public Company Limited
- TNP-R Thanapiriya Public Company Limited
- TNPC Thai Nam Plastic Public Company Limited
- TNPC-R Thai Nam Plastic Public Company Limited
- TNR Thai Nippon Rubber Industry Public Co., Ltd.
Common questions
TNP share price history
