SET · TPAC · stock

Thai Plaspac Public Company Limited (TPAC) stock price history

Every SET trading session of Thai Plaspac Public Company Limited from Dec 7, 2005 to Sep 28, 2026: 5,095 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 TPAC data, free keyYear by year table

TPAC adjusted close, 2005 to 2026

TPACThai Plaspac Public Company Limited
THB 9.35+25.9% over one year
2010201520202025
THB 17.44
All time high, 2021
THB 11.20
52 week high, THB 6.86 low
5,095
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

TPAC key facts

  • Thai Plaspac Public Company Limited (TPAC) closed at THB 9.35 on Sep 28, 2026 on SET.
  • TPAC's all time high close is THB 17.44, set on Oct 28, 2021; its all time low close is THB 0.5260 on Jun 23, 2006.
  • TPAC's 52 week range is THB 6.86 to THB 11.20.
  • TPAC returned +25.9% over the year to Sep 28, 2026 and -41.5% over five years.
  • Over ten years TPAC returned +63%, +5.0% a year compounded.
  • TPAC's deepest drawdown was -63.5% from Oct 28, 2021 to Apr 8, 2025.
  • DataCedar holds 5,095 daily sessions of TPAC history from Dec 7, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TPAC price chart, 2005 to 2026

TPAC adjusted close, Dec 7, 2005 to Sep 28, 2026THB 0.5260THB 1.69THB 5.41THB 17.3520052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TPAC returns

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

PeriodReturn
1 month-9.2%
3 months+6.3%
6 months+9.7%
Year to date+19.8%
1 year+25.9%
3 years-31.5%
5 years-41.5%
10 years+62.8%
Since Dec 7, 2005+1,504%
Compound annual growth, 20.8 years+14.3%

TPAC records

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

All time high close
THB 17.44 on Oct 28, 2021
All time low close
THB 0.5260 on Jun 23, 2006
52 week high
THB 11.20 on Aug 11, 2026
52 week low
THB 6.86 on Nov 6, 2025
Deepest drawdown
-63.5% from Oct 28, 2021 to Apr 8, 2025, not yet recovered
Best single session
+30.0% on Apr 12, 2021
Worst single session
-15.7% on Jun 27, 2013
Volatility, 1 year annualised
34.0%
Sessions closing higher, 1 year
33%
Growth of 1 since 2005
16.0×
Best calendar year
2007, +163%
Worst calendar year
2024, -40%

TPAC 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. 2005 starts on Dec 7, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 7.62THB 11.20THB 7.52THB 9.35+19.8%16.6M186
2025THB 8.81THB 8.81THB 6.27THB 7.81-11.4%12.3M242
2024THB 14.61THB 17.16THB 8.76THB 8.81-39.7%23.6M243
2023THB 11.04THB 16.19THB 10.78THB 14.61+30.3%29.2M243
2022THB 13.68THB 14.70THB 10.35THB 11.21-16.4%29.1M241
2021THB 10.23THB 17.78THB 9.14THB 13.42+29.0%161.1M241
2020THB 7.97THB 11.91THB 4.95THB 10.40+24.0%22.5M243
2019THB 8.64THB 11.33THB 7.55THB 8.39-2.9%17.4M244
2018THB 9.71THB 14.06THB 8.33THB 8.64-11.0%75.1M245
2017THB 5.78THB 13.23THB 5.62THB 9.71+64.4%227.7M242
2016THB 6.44THB 7.60THB 5.19THB 5.91-8.2%137.1M244
2015THB 4.13THB 8.22THB 3.98THB 6.44+58.6%258.6M244
2014THB 4.43THB 5.02THB 3.98THB 4.06-9.8%15.8M245
2013THB 3.65THB 6.60THB 3.51THB 4.50+24.5%79.5M245
2012THB 3.07THB 3.85THB 3.00THB 3.61+17.8%7.8M245
2011THB 3.61THB 3.96THB 2.93THB 3.07-16.6%18.1M244
2010THB 2.18THB 4.50THB 2.18THB 3.67+67.7%56.8M244
2009THB 1.09THB 2.21THB 1.03THB 2.19+101.6%38.4M245
2008THB 1.77THB 1.80THB 0.9336THB 1.09-38.5%50.9M247
2007THB 0.6387THB 2.10THB 0.6387THB 1.77+163.3%137.6M246
2006THB 0.5613THB 0.6951THB 0.5213THB 0.6716+18.7%34.7M259
2005THB 0.6309THB 0.6309THB 0.5439THB 0.5656n/a53.6M17

TPAC monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 9.35-6.5%
August 2026THB 10.00+17.0%
July 2026THB 8.55-3.9%
June 2026THB 8.90+2.9%
May 2026THB 8.65+1.5%
April 2026THB 8.52+0.6%
March 2026THB 8.47-1.1%
February 2026THB 8.57+6.5%
January 2026THB 8.05+3.0%
December 2025THB 7.81+3.1%
November 2025THB 7.57+6.0%
October 2025THB 7.14-5.1%

About the TPAC data

Daily bars. 5,095 sessions from Dec 7, 2005 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 7, 2005, 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/TPAC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • 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
  • TPAC-R Thai Plaspac Public Company Limited
  • TPBI TPBI Public Company Limited
  • TPBI-R TPBI Public Company Limited
  • TPCH TPC Power Holding Public Company Limited

Common questions

TPAC share price history

Start with any symbol.

Start free