SET · TNR · stock

Thai Nippon Rubber Industry Public Co., Ltd. (TNR) stock price history

Every SET trading session of Thai Nippon Rubber Industry Public Co., Ltd. from Nov 29, 2016 to Sep 28, 2026: 2,392 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 TNR data, free keyYear by year table

TNR adjusted close, 2016 to 2026

TNRThai Nippon Rubber Industry Public Co.
THB 5.90-2.2% over one year
20182020202220242026
THB 23.46
All time high, 2017
THB 6.35
52 week high, THB 4.70 low
2,392
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

TNR key facts

  • Thai Nippon Rubber Industry Public Co., Ltd. (TNR) closed at THB 5.90 on Sep 28, 2026 on SET.
  • TNR's all time high close is THB 23.46, set on Jan 31, 2017; its all time low close is THB 3.54 on Mar 9, 2020.
  • TNR's 52 week range is THB 4.70 to THB 6.35.
  • TNR returned -2.2% over the year to Sep 28, 2026 and -33.6% over five years.
  • Since Nov 29, 2016 TNR returned -66%, -10.5% a year compounded.
  • TNR's deepest drawdown was -84.9% from Jan 31, 2017 to Mar 9, 2020.
  • DataCedar holds 2,392 daily sessions of TNR history from Nov 29, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TNR price chart, 2016 to 2026

TNR adjusted close, Nov 29, 2016 to Sep 28, 2026THB 3.72THB 9.85THB 15.97THB 22.10201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TNR returns

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

PeriodReturn
1 month-3.3%
3 months+13.5%
6 months+20.4%
Year to date+3.3%
1 year-2.2%
3 years-15.3%
5 years-33.6%
10 yearsn/a
Since Nov 29, 2016-66.3%
Compound annual growth, 9.8 years-10.5%

TNR records

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

All time high close
THB 23.46 on Jan 31, 2017
All time low close
THB 3.54 on Mar 9, 2020
52 week high
THB 6.35 on Aug 14, 2026
52 week low
THB 4.70 on Mar 12, 2026
Deepest drawdown
-84.9% from Jan 31, 2017 to Mar 9, 2020, not yet recovered
Best single session
+29.2% on Nov 9, 2022
Worst single session
-18.0% on Mar 9, 2020
Volatility, 1 year annualised
22.7%
Sessions closing higher, 1 year
34%
Best calendar year
2020, +54%
Worst calendar year
2018, -45%

TNR 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. 2016 starts on Nov 29, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 5.76THB 6.35THB 4.70THB 5.90+3.3%27.9M186
2025THB 7.76THB 7.76THB 5.52THB 5.71-26.4%17M242
2024THB 7.94THB 10.24THB 7.40THB 7.76-2.8%11.2M243
2023THB 9.63THB 10.02THB 5.77THB 7.98-17.1%8.8M243
2022THB 6.91THB 10.33THB 5.62THB 9.63+39.4%34.2M241
2021THB 9.60THB 11.62THB 6.76THB 6.91-30.1%24.7M241
2020THB 6.45THB 10.57THB 3.35THB 9.90+53.5%31.4M243
2019THB 6.81THB 10.20THB 6.06THB 6.45-4.9%14.3M244
2018THB 12.26THB 13.62THB 6.60THB 6.78-44.7%32M245
2017THB 21.08THB 23.80THB 12.12THB 12.26-41.8%279.8M242
2016THB 18.36THB 21.59THB 17.00THB 21.08n/a323.2M22

TNR monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 5.90-3.3%
August 2026THB 6.10+10.9%
July 2026THB 5.50+4.8%
June 2026THB 5.25+1.0%
May 2026THB 5.20+5.7%
April 2026THB 4.92+3.4%
March 2026THB 4.76-13.0%
February 2026THB 5.470.0%
January 2026THB 5.47-4.2%
December 2025THB 5.71+0.8%
November 2025THB 5.66-5.4%
October 2025THB 5.99-0.8%

About the TNR data

Daily bars. 2,392 sessions from Nov 29, 2016 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 Nov 29, 2016, 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/TNR/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • TNR-R Thai Nippon Rubber Industry Public Co., Ltd.
  • TOA TOA Paint (Thailand) Public Company Limited
  • TOA-R TOA Paint (Thailand) Public Company Limited
  • TOG Thai Optical Group Public Company Limited

Common questions

TNR share price history

Start with any symbol.

Start free