SET · TOPP · stock
Thai O.P.P. Public Company Limited (TOPP) stock price history
Every SET trading session of Thai O.P.P. Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
TOPP adjusted close, 2000 to 2026
- THB 196.91
- All time high, 2019
- THB 139.50
- 52 week high, THB 127.00 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TOPP key facts
- Thai O.P.P. Public Company Limited (TOPP) closed at THB 134.00 on Sep 28, 2026 on SET.
- TOPP's all time high close is THB 196.91, set on Jan 3, 2019; its all time low close is THB 6.06 on Dec 27, 2000.
- TOPP's 52 week range is THB 127.00 to THB 139.50.
- TOPP returned +1.8% over the year to Sep 28, 2026 and -23.6% over five years.
- Over ten years TOPP returned +4%, +0.4% a year compounded.
- TOPP's deepest drawdown was -40.0% from Jan 9, 2002 to Jan 23, 2002.
- DataCedar holds 6,627 daily sessions of TOPP history from Jan 4, 2000 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TOPP price chart, 2000 to 2026
TOPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -3.2% |
| 6 months | +2.5% |
| Year to date | -3.9% |
| 1 year | +1.8% |
| 3 years | -3.3% |
| 5 years | -23.6% |
| 10 years | +4.3% |
| Since Jan 4, 2000 | +1,754% |
| Compound annual growth, 26.7 years | +11.5% |
TOPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 196.91 on Jan 3, 2019
- All time low close
- THB 6.06 on Dec 27, 2000
- 52 week high
- THB 139.50 on Aug 7, 2026
- 52 week low
- THB 127.00 on Aug 11, 2026
- Deepest drawdown
- -40.0% from Jan 9, 2002 to Jan 23, 2002, recovered Mar 27, 2002
- Best single session
- +33.3% on Aug 23, 2000
- Worst single session
- -29.4% on Jan 23, 2002
- Volatility, 1 year annualised
- 15.4%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2000
- 18.5×
- Best calendar year
- 2001, +107%
- Worst calendar year
- 2021, -13%
TOPP 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 139.40 | THB 139.50 | THB 127.00 | THB 134.00 | -3.9% | 50.8K | 186 |
| 2025 | THB 156.55 | THB 156.55 | THB 129.83 | THB 139.40 | -11.0% | 7.6K | 242 |
| 2024 | THB 142.13 | THB 168.74 | THB 121.86 | THB 156.55 | +10.1% | 12.8K | 243 |
| 2023 | THB 141.29 | THB 154.73 | THB 132.51 | THB 142.13 | +1.9% | 19.5K | 243 |
| 2022 | THB 137.27 | THB 157.52 | THB 134.28 | THB 139.53 | +1.6% | 21.9K | 241 |
| 2021 | THB 156.89 | THB 188.16 | THB 136.84 | THB 137.27 | -12.5% | 55.4K | 241 |
| 2020 | THB 148.22 | THB 192.58 | THB 118.58 | THB 156.89 | +8.8% | 51.2K | 243 |
| 2019 | THB 153.15 | THB 196.91 | THB 103.35 | THB 144.22 | -5.8% | 27.5K | 244 |
| 2018 | THB 171.28 | THB 185.19 | THB 153.15 | THB 153.15 | -10.6% | 25.4K | 245 |
| 2017 | THB 120.27 | THB 193.36 | THB 120.27 | THB 171.28 | +42.4% | 36.3K | 242 |
| 2016 | THB 107.59 | THB 136.02 | THB 85.64 | THB 120.27 | +11.8% | 30K | 244 |
| 2015 | THB 101.47 | THB 108.67 | THB 94.15 | THB 107.59 | +6.0% | 74.2K | 244 |
| 2014 | THB 80.00 | THB 101.82 | THB 73.95 | THB 101.47 | +26.8% | 66.8K | 245 |
| 2013 | THB 71.42 | THB 104.20 | THB 70.12 | THB 80.00 | +12.0% | 73.9K | 245 |
| 2012 | THB 49.49 | THB 74.66 | THB 47.78 | THB 71.42 | +43.9% | 122.3K | 245 |
| 2011 | THB 49.12 | THB 52.08 | THB 33.66 | THB 49.64 | +1.1% | 75.1K | 244 |
| 2010 | THB 32.28 | THB 60.36 | THB 28.35 | THB 49.12 | +52.2% | 166.9K | 244 |
| 2009 | THB 19.28 | THB 32.28 | THB 17.69 | THB 32.28 | +67.4% | 36.7K | 245 |
| 2008 | THB 20.58 | THB 25.93 | THB 19.28 | THB 19.28 | -6.3% | 31.7K | 247 |
| 2007 | THB 20.22 | THB 25.10 | THB 17.57 | THB 20.58 | +1.8% | 87.7K | 246 |
| 2006 | THB 19.06 | THB 23.19 | THB 18.60 | THB 20.22 | +6.1% | 41.5K | 259 |
| 2005 | THB 21.49 | THB 27.93 | THB 17.24 | THB 19.06 | -11.3% | 32.6K | 245 |
| 2004 | THB 18.68 | THB 21.49 | THB 16.76 | THB 21.49 | +15.0% | 48.8K | 262 |
| 2003 | THB 15.25 | THB 18.89 | THB 14.53 | THB 18.68 | +22.4% | 66.8K | 261 |
| 2002 | THB 13.13 | THB 16.15 | THB 7.88 | THB 15.25 | +16.2% | 80.3K | 261 |
| 2001 | THB 6.34 | THB 13.13 | THB 6.34 | THB 13.13 | +107.1% | 408.6K | 261 |
| 2000 | THB 7.83 | THB 8.95 | THB 5.97 | THB 6.34 | n/a | 59.1K | 259 |
TOPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 134.00 | +0.8% |
| August 2026 | THB 133.00 | +0.4% |
| July 2026 | THB 132.50 | -4.3% |
| June 2026 | THB 138.50 | -0.4% |
| May 2026 | THB 139.00 | +2.9% |
| April 2026 | THB 135.05 | +3.3% |
| March 2026 | THB 130.69 | -1.5% |
| February 2026 | THB 132.63 | +1.5% |
| January 2026 | THB 130.69 | -6.3% |
| December 2025 | THB 139.40 | 0.0% |
| November 2025 | THB 139.40 | +2.9% |
| October 2025 | THB 135.53 | +1.4% |
About the TOPP data
Daily bars. 6,627 sessions from Jan 4, 2000 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 21, 2026 forward, most recent session Sep 21, 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 Jan 4, 2000, 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/TOPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TOG Thai Optical Group Public Company Limited
- TOG-R Thai Optical Group Public Company Limited
- TOP Thai Oil Public Company Limited
- TOP-R Thai Oil 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
- TPAC Thai Plaspac Public Company Limited
Common questions
TOPP share price history
