SET · TOP-R · stock
Thai Oil Public Company Limited (TOP-R) stock price history
Every SET trading session of Thai Oil 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.
TOP-R adjusted close, 2007 to 2026
- THB 72.00
- All time high, 2026
- THB 72.00
- 52 week high, THB 33.11 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.
TOP-R key facts
- Thai Oil Public Company Limited (TOP-R) closed at THB 72.00 on Sep 28, 2026 on SET.
- TOP-R's all time high close is THB 72.00, set on Sep 25, 2026; its all time low close is THB 9.04 on Dec 1, 2008.
- TOP-R's 52 week range is THB 33.11 to THB 72.00.
- TOP-R returned +111.3% over the year to Sep 28, 2026 and +98.9% over five years.
- Over ten years TOP-R returned +195%, +11.4% a year compounded.
- TOP-R's deepest drawdown was -77.4% from Dec 28, 2007 to Dec 1, 2008.
- DataCedar holds 3,546 daily sessions of TOP-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.
TOP-R price chart, 2007 to 2026
TOP-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 | +56.0% |
| 3 months | +56.0% |
| 6 months | +56.0% |
| Year to date | +117.5% |
| 1 year | +111.3% |
| 3 years | +86.4% |
| 5 years | +98.9% |
| 10 years | +194.9% |
| Since Dec 28, 2007 | +80.4% |
| Compound annual growth, 18.8 years | +3.2% |
TOP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 72.00 on Sep 25, 2026
- All time low close
- THB 9.04 on Dec 1, 2008
- 52 week high
- THB 72.00 on Sep 25, 2026
- 52 week low
- THB 33.11 on Oct 22, 2025
- Deepest drawdown
- -77.4% from Dec 28, 2007 to Dec 1, 2008, recovered Apr 3, 2017
- Best single session
- +99.4% on Apr 3, 2017
- Worst single session
- -29.4% on Jan 29, 2025
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 6%
- Best calendar year
- 2017, +173%
- Worst calendar year
- 2008, -71%
TOP-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 33.11 | THB 72.00 | THB 33.11 | THB 72.00 | +117.5% | 854 | 186 |
| 2025 | THB 34.87 | THB 35.75 | THB 21.46 | THB 33.11 | -5.1% | 1.4K | 242 |
| 2024 | THB 38.63 | THB 42.17 | THB 34.42 | THB 34.87 | -9.7% | 509 | 243 |
| 2023 | THB 44.34 | THB 47.53 | THB 37.06 | THB 38.63 | -12.9% | 3.5K | 243 |
| 2022 | THB 36.42 | THB 48.56 | THB 36.42 | THB 44.34 | +21.7% | 5.2K | 241 |
| 2021 | THB 38.41 | THB 46.75 | THB 31.23 | THB 36.42 | -2.5% | 6.7K | 241 |
| 2020 | THB 49.48 | THB 52.31 | THB 18.23 | THB 37.36 | -24.4% | 11.2K | 243 |
| 2019 | THB 45.38 | THB 52.65 | THB 41.00 | THB 49.40 | +8.9% | 14.3K | 244 |
| 2018 | THB 68.82 | THB 69.81 | THB 44.86 | THB 45.38 | -32.0% | 10.1K | 245 |
| 2017 | THB 48.67 | THB 71.45 | THB 47.22 | THB 66.75 | +173.4% | 5.9K | 181 |
| 2013 | THB 24.41 | THB 24.41 | THB 24.41 | THB 24.41 | 0.0% | 0 | 11 |
| 2012 | THB 22.82 | THB 24.41 | THB 22.82 | THB 24.41 | +7.0% | 0 | 245 |
| 2011 | THB 21.22 | THB 22.82 | THB 21.22 | THB 22.82 | +7.5% | 0 | 244 |
| 2010 | THB 20.06 | THB 21.22 | THB 20.06 | THB 21.22 | +5.8% | 0 | 244 |
| 2009 | THB 11.57 | THB 22.73 | THB 10.88 | THB 20.06 | +73.3% | 1.5B | 245 |
| 2008 | THB 40.14 | THB 40.14 | THB 8.89 | THB 11.57 | -71.0% | 2.3B | 247 |
| 2007 | THB 39.68 | THB 40.61 | THB 39.68 | THB 39.91 | n/a | 9.8M | 1 |
TOP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 72.00 | +56.0% |
| August 2026 | THB 46.16 | 0.0% |
| July 2026 | THB 46.16 | 0.0% |
| June 2026 | THB 46.16 | 0.0% |
| May 2026 | THB 46.16 | 0.0% |
| April 2026 | THB 46.16 | 0.0% |
| March 2026 | THB 46.16 | -15.0% |
| February 2026 | THB 54.30 | +64.0% |
| January 2026 | THB 33.11 | 0.0% |
| December 2025 | THB 33.11 | 0.0% |
| November 2025 | THB 33.11 | 0.0% |
| October 2025 | THB 33.11 | -2.8% |
About the TOP-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 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/TOP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TOA-R TOA Paint (Thailand) Public Company Limited
- TOG Thai Optical Group Public Company Limited
- TOG-R Thai Optical Group Public Company Limited
- TOP Thai Oil Public Company Limited
- TOPP Thai O.P.P. Public Company Limited
- TOPP-R Thai O.P.P. Public Company Limited
- TPA Thai Poly Acrylic Public Company Limited
- TPA-R Thai Poly Acrylic Public Company Limited
Common questions
TOP-R share price history
