SET · TOPP-R · stock
Thai O.P.P. Public Company Limited (TOPP-R) stock price history
Every SET trading session of Thai O.P.P. Public Company Limited from Dec 25, 2007 to Sep 28, 2026: 2,911 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-R adjusted close, 2007 to 2026
- THB 173.62
- All time high, 2021
- THB 162.50
- 52 week high, THB 158.08 low
- 2,911
- 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.
TOPP-R key facts
- Thai O.P.P. Public Company Limited (TOPP-R) closed at THB 162.50 on Sep 28, 2026 on SET.
- TOPP-R's all time high close is THB 173.62, set on May 21, 2021; its all time low close is THB 19.31 on Mar 6, 2009.
- TOPP-R's 52 week range is THB 158.08 to THB 162.50.
- TOPP-R returned +2.8% over the year to Sep 28, 2026 and -6.4% over five years.
- Over ten years TOPP-R returned +460%, +18.8% a year compounded.
- TOPP-R's deepest drawdown was -26.6% from May 23, 2008 to Mar 6, 2009.
- DataCedar holds 2,911 daily sessions of TOPP-R history from Dec 25, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TOPP-R price chart, 2007 to 2026
TOPP-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 | 0.0% |
| 3 months | 0.0% |
| 6 months | +2.8% |
| Year to date | +2.8% |
| 1 year | +2.8% |
| 3 years | +10.5% |
| 5 years | -6.4% |
| 10 years | +460.3% |
| Since Dec 25, 2007 | +650.3% |
| Compound annual growth, 18.8 years | +11.3% |
TOPP-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 173.62 on May 21, 2021
- All time low close
- THB 19.31 on Mar 6, 2009
- 52 week high
- THB 162.50 on May 7, 2026
- 52 week low
- THB 158.08 on Sep 29, 2025
- Deepest drawdown
- -26.6% from May 23, 2008 to Mar 6, 2009, recovered May 4, 2012
- Best single session
- +394.4% on Nov 13, 2019
- Worst single session
- -19.7% on Dec 23, 2021
- Volatility, 1 year annualised
- 2.8%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2007
- 7.5×
- Best calendar year
- 2019, +394%
- Worst calendar year
- 2021, -15%
TOPP-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 25, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 158.08 | THB 162.50 | THB 158.08 | THB 162.50 | +2.8% | 0 | 186 |
| 2025 | THB 153.30 | THB 158.08 | THB 153.30 | THB 158.08 | +3.1% | 0 | 242 |
| 2024 | THB 147.00 | THB 153.30 | THB 147.00 | THB 153.30 | +4.3% | 0 | 243 |
| 2023 | THB 138.69 | THB 147.00 | THB 138.69 | THB 147.00 | +6.0% | 100 | 243 |
| 2022 | THB 138.55 | THB 143.29 | THB 135.11 | THB 138.69 | +0.1% | 1.1K | 241 |
| 2021 | THB 162.92 | THB 173.84 | THB 138.55 | THB 138.55 | -15.0% | 1.6K | 241 |
| 2020 | THB 143.39 | THB 170.83 | THB 132.51 | THB 162.92 | +13.6% | 22.7K | 243 |
| 2019 | THB 143.39 | THB 143.39 | THB 143.39 | THB 143.39 | +394.4% | 13K | 32 |
| 2013 | THB 29.00 | THB 29.00 | THB 29.00 | THB 29.00 | 0.0% | 0 | 11 |
| 2012 | THB 25.94 | THB 29.00 | THB 25.94 | THB 29.00 | +11.8% | 0 | 245 |
| 2011 | THB 23.20 | THB 25.94 | THB 23.20 | THB 25.94 | +11.8% | 0 | 244 |
| 2010 | THB 21.27 | THB 23.20 | THB 21.27 | THB 23.20 | +9.1% | 0 | 244 |
| 2009 | THB 20.29 | THB 25.85 | THB 19.31 | THB 21.27 | +4.8% | 6.4K | 245 |
| 2008 | THB 21.66 | THB 27.01 | THB 20.29 | THB 20.29 | -6.3% | 31.5K | 247 |
| 2007 | THB 21.66 | THB 21.66 | THB 21.66 | THB 21.66 | n/a | 700 | 4 |
TOPP-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 162.50 | 0.0% |
| August 2026 | THB 162.50 | 0.0% |
| July 2026 | THB 162.50 | 0.0% |
| June 2026 | THB 162.50 | 0.0% |
| May 2026 | THB 162.50 | +2.8% |
| April 2026 | THB 158.08 | 0.0% |
| March 2026 | THB 158.08 | 0.0% |
| February 2026 | THB 158.08 | 0.0% |
| January 2026 | THB 158.08 | 0.0% |
| December 2025 | THB 158.08 | 0.0% |
| November 2025 | THB 158.08 | 0.0% |
| October 2025 | THB 158.08 | 0.0% |
About the TOPP-R data
Daily bars. 2,911 sessions from Dec 25, 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 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 Dec 25, 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/TOPP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TOG-R Thai Optical Group Public Company Limited
- TOP Thai Oil Public Company Limited
- TOP-R Thai Oil Public Company Limited
- TOPP 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
- TPAC-R Thai Plaspac Public Company Limited
Common questions
TOPP-R share price history
