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 Nov 12, 2026: 3,260 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 TOP-R data, free keyYear by year table

TOP-R adjusted close, 2007 to 2026

TOP-RThai Oil Public Company Limited
THB 77.70+134.7% over one year
2010201520202025
THB 77.70
All time high, 2026
THB 78.00
52 week high, THB 33.11 low
3,260
Daily sessions since 2007

Last updated Nov 12, 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 77.70 on Nov 12, 2026 on SET.
  • TOP-R's all time high close is THB 77.70, set on Oct 8, 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 78.00.
  • TOP-R returned +134.7% over the year to Nov 12, 2026 and +91.5% over five years.
  • Over ten years TOP-R returned +218%, +12.3% a year compounded.
  • TOP-R's deepest drawdown was -77.4% from Dec 28, 2007 to Dec 1, 2008.
  • DataCedar holds 3,260 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 adjusted close, Dec 28, 2007 to Nov 12, 2026THB 9.29THB 32.09THB 54.89THB 77.702010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TOP-R returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+68.3%
6 months+68.3%
Year to date+134.7%
1 year+134.7%
3 years+101.1%
5 years+91.5%
10 years+218.3%
Since Dec 28, 2007+94.7%
Compound annual growth, 18.9 years+3.6%

TOP-R records

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

All time high close
THB 77.70 on Oct 8, 2026
All time low close
THB 9.04 on Dec 1, 2008
52 week high
THB 78.00 on Oct 8, 2026
52 week low
THB 33.11 on Nov 12, 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
49.3%
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 33.11THB 78.00THB 33.11THB 77.70+134.7%1.1K212
2025THB 34.87THB 35.75THB 21.46THB 33.11-5.1%1.4K242
2024THB 38.63THB 42.17THB 34.42THB 34.87-9.7%509243
2023THB 44.34THB 47.53THB 37.06THB 38.63-12.9%3.5K243
2022THB 36.42THB 48.56THB 36.42THB 44.34+21.7%5.2K241
2021THB 38.41THB 46.75THB 31.23THB 36.42-2.5%6.7K241
2020THB 49.48THB 52.31THB 18.23THB 37.36-24.4%11K231
2019THB 45.38THB 52.65THB 41.00THB 49.40+8.9%14.1K232
2018THB 68.82THB 69.81THB 44.86THB 45.38-32.0%9.5K223
2017THB 48.67THB 71.45THB 48.39THB 66.75+173.4%5.5K156
2013THB 24.41THB 24.41THB 24.41THB 24.410.0%011
2012THB 24.09THB 24.41THB 24.09THB 24.41+10.8%0209
2011THB 21.22THB 22.03THB 21.22THB 22.03+3.8%0169
2010THB 20.88THB 21.22THB 20.88THB 21.22+8.8%0202
2009THB 11.57THB 22.73THB 10.88THB 19.50+68.5%1.4B157
2008THB 40.14THB 40.14THB 8.89THB 11.57-71.0%2.3B247
2007THB 39.68THB 40.61THB 39.68THB 39.91n/a9.8M1

TOP-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 77.700.0%
October 2026THB 77.70+13.8%
September 2026THB 68.28+47.9%
August 2026THB 46.160.0%
July 2026THB 46.160.0%
June 2026THB 46.160.0%
May 2026THB 46.160.0%
April 2026THB 46.160.0%
March 2026THB 46.16-15.0%
February 2026THB 54.30+64.0%
January 2026THB 33.110.0%
December 2025THB 33.110.0%

About the TOP-R data

Daily bars. 3,260 sessions from Dec 28, 2007 to Nov 12, 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 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/set%3ATOP-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

Start with any symbol.

Start free